Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.96 | 36.18 | 35.71 | 36.01 | 2,491,959 | +0.06(+0.16%) |
Nov 29, 2005 | 36.60 | 36.75 | 35.94 | 35.95 | 1,621,468 | -0.51(-1.39%) |
Nov 28, 2005 | 36.76 | 36.80 | 36.10 | 36.46 | 2,016,556 | -0.05(-0.14%) |
Nov 25, 2005 | 36.43 | 36.67 | 36.27 | 36.51 | 362,383 | +0.08(+0.23%) |
Nov 23, 2005 | 36.45 | 36.75 | 36.29 | 36.43 | 1,287,460 | +0.04(+0.11%) |
Nov 22, 2005 | 37.12 | 37.27 | 36.23 | 36.39 | 1,876,604 | -0.62(-1.69%) |
Nov 21, 2005 | 36.81 | 37.05 | 36.60 | 37.01 | 1,149,071 | +0.20(+0.54%) |
Nov 18, 2005 | 36.72 | 36.90 | 36.26 | 36.81 | 1,717,655 | +0.61(+1.68%) |
Nov 17, 2005 | 36.35 | 36.36 | 35.61 | 36.20 | 1,916,521 | -0.14(-0.39%) |
Nov 16, 2005 | 36.39 | 36.40 | 35.93 | 36.35 | 2,057,315 | -0.04(-0.11%) |
Nov 15, 2005 | 36.54 | 36.83 | 35.97 | 36.39 | 2,291,650 | -0.15(-0.41%) |
Nov 14, 2005 | 37.16 | 37.28 | 36.42 | 36.54 | 1,752,042 | -0.74(-1.99%) |
Nov 11, 2005 | 37.63 | 37.76 | 36.97 | 37.28 | 1,327,257 | -0.36(-0.95%) |
Nov 10, 2005 | 36.81 | 37.64 | 36.75 | 37.64 | 1,762,262 | +0.94(+2.56%) |
Nov 09, 2005 | 36.56 | 37.05 | 36.64 | 36.70 | 2,309,444 | +0.13(+0.36%) |
Nov 08, 2005 | 36.43 | 36.65 | 36.30 | 36.56 | 2,264,838 | +0.01(+0.02%) |
Nov 07, 2005 | 36.05 | 36.61 | 35.96 | 36.55 | 2,593,797 | +0.73(+2.04%) |
Nov 04, 2005 | 35.76 | 35.93 | 35.35 | 35.82 | 1,633,492 | +0.25(+0.70%) |
Nov 03, 2005 | 36.17 | 36.72 | 35.20 | 35.57 | 3,998,364 | -0.24(-0.67%) |
Nov 02, 2005 | 34.93 | 36.03 | 34.93 | 35.81 | 3,849,635 | +1.16(+3.36%) |
Nov 01, 2005 | 34.47 | 35.01 | 34.31 | 34.65 | 4,296,784 | +0.49(+1.44%) |
Oct 31, 2005 | 34.72 | 34.72 | 34.04 | 34.16 | 2,817,311 | -0.36(-1.04%) |
Oct 28, 2005 | 33.27 | 34.64 | 33.14 | 34.52 | 4,086,495 | +1.41(+4.27%) |
Oct 27, 2005 | 33.73 | 33.73 | 33.05 | 33.10 | 3,956,162 | -0.48(-1.44%) |
Oct 26, 2005 | 34.35 | 34.52 | 33.35 | 33.58 | 4,255,784 | -0.67(-1.94%) |
Oct 25, 2005 | 34.42 | 34.66 | 34.08 | 34.25 | 2,358,259 | -0.14(-0.41%) |
Oct 24, 2005 | 34.18 | 34.70 | 34.05 | 34.39 | 3,928,869 | +0.34(+1.00%) |
Oct 21, 2005 | 33.77 | 34.11 | 33.19 | 34.05 | 5,659,751 | +0.25(+0.74%) |
Oct 20, 2005 | 35.18 | 35.55 | 33.50 | 33.80 | 6,660,214 | -1.36(-3.86%) |
Oct 19, 2005 | 36.18 | 36.18 | 34.36 | 35.16 | 13,665,017 | -3.52(-9.10%) |
Oct 18, 2005 | 38.72 | 39.46 | 38.67 | 38.67 | 3,035,294 | +0.02(+0.04%) |
Oct 17, 2005 | 38.50 | 38.87 | 38.13 | 38.66 | 2,186,325 | +0.02(+0.04%) |
Oct 14, 2005 | 38.33 | 38.76 | 38.03 | 38.64 | 1,523,959 | +0.42(+1.09%) |
Oct 13, 2005 | 38.11 | 38.59 | 37.93 | 38.23 | 1,648,641 | -0.09(-0.24%) |
Oct 12, 2005 | 38.25 | 38.52 | 37.82 | 38.32 | 2,143,041 | +0.07(+0.17%) |
Oct 11, 2005 | 39.24 | 39.42 | 38.13 | 38.25 | 2,806,850 | -0.47(-1.20%) |
Oct 10, 2005 | 39.37 | 39.51 | 38.56 | 38.72 | 1,588,524 | -0.51(-1.29%) |
Oct 07, 2005 | 39.08 | 39.44 | 38.94 | 39.22 | 1,632,169 | +0.26(+0.66%) |
Oct 06, 2005 | 39.51 | 39.74 | 38.66 | 38.97 | 1,942,732 | -0.53(-1.35%) |
Oct 05, 2005 | 40.32 | 40.32 | 39.47 | 39.50 | 2,491,718 | -1.03(-2.54%) |
Oct 04, 2005 | 40.71 | 41.09 | 40.36 | 40.53 | 1,803,021 | +0.17(+0.41%) |
Oct 03, 2005 | 41.04 | 41.37 | 40.10 | 40.36 | 2,524,542 | -0.75(-1.82%) |
Sep 30, 2005 | 41.06 | 41.39 | 40.75 | 41.11 | 1,525,041 | +0.15(+0.37%) |
Sep 29, 2005 | 40.75 | 41.22 | 40.13 | 40.96 | 2,404,309 | -0.34(-0.83%) |
Sep 28, 2005 | 42.13 | 42.28 | 40.98 | 41.30 | 1,745,670 | -0.87(-2.05%) |
Sep 27, 2005 | 41.59 | 42.53 | 40.96 | 42.17 | 3,100,701 | +0.78(+1.89%) |
Sep 26, 2005 | 42.28 | 42.33 | 41.36 | 41.39 | 1,640,706 | -0.45(-1.07%) |
Sep 23, 2005 | 41.84 | 42.32 | 41.54 | 41.84 | 1,714,168 | +0.12(+0.30%) |
Sep 22, 2005 | 42.33 | 42.38 | 41.51 | 41.71 | 1,605,357 | -0.37(-0.89%) |
Sep 21, 2005 | 42.63 | 42.66 | 41.71 | 42.08 | 2,342,629 | -0.34(-0.80%) |
Sep 20, 2005 | 42.23 | 42.71 | 42.17 | 42.43 | 3,711,006 | +0.28(+0.67%) |
Sep 19, 2005 | 42.00 | 42.33 | 41.81 | 42.14 | 4,019,405 | +0.39(+0.94%) |
Sep 16, 2005 | 42.04 | 42.21 | 41.43 | 41.75 | 11,770,377 | -0.46(-1.08%) |
Sep 15, 2005 | 42.29 | 42.68 | 41.96 | 42.21 | 2,159,994 | +0.00(+0.00%) |
Sep 14, 2005 | 42.36 | 43.44 | 42.10 | 42.21 | 3,833,284 | -0.17(-0.39%) |
Sep 13, 2005 | 44.10 | 44.10 | 42.33 | 42.38 | 5,941,337 | -1.93(-4.36%) |
Sep 12, 2005 | 45.17 | 45.43 | 44.29 | 44.31 | 3,032,048 | -1.07(-2.36%) |
Sep 09, 2005 | 45.95 | 45.95 | 45.25 | 45.38 | 3,362,690 | -0.12(-0.27%) |
Sep 08, 2005 | 46.16 | 46.70 | 44.50 | 45.50 | 5,588,933 | -1.16(-2.48%) |
Sep 07, 2005 | 46.53 | 46.84 | 46.35 | 46.66 | 1,701,063 | +0.31(+0.66%) |
Sep 06, 2005 | 45.54 | 46.40 | 45.43 | 46.35 | 1,277,601 | +0.94(+2.07%) |
Sep 02, 2005 | 45.83 | 45.91 | 45.15 | 45.41 | 1,046,993 | -0.50(-1.09%) |
Sep 01, 2005 | 45.30 | 46.04 | 45.15 | 45.91 | 1,997,679 | +0.54(+1.19%) |
Aug 31, 2005 | 44.54 | 45.40 | 44.21 | 45.37 | 1,605,477 | +0.83(+1.87%) |
Aug 30, 2005 | 44.63 | 44.68 | 44.09 | 44.54 | 1,477,910 | -0.16(-0.35%) |
Aug 29, 2005 | 43.91 | 44.77 | 43.71 | 44.70 | 1,107,711 | +0.64(+1.45%) |
Aug 26, 2005 | 44.31 | 44.48 | 43.84 | 44.06 | 770,816 | -0.26(-0.58%) |
Aug 25, 2005 | 44.21 | 44.47 | 44.12 | 44.31 | 1,469,373 | -0.03(-0.07%) |
Aug 24, 2005 | 44.29 | 45.05 | 44.27 | 44.35 | 1,872,035 | +0.03(+0.07%) |
Aug 23, 2005 | 44.62 | 44.65 | 44.17 | 44.31 | 1,287,099 | -0.30(-0.67%) |
Aug 22, 2005 | 44.57 | 44.95 | 44.34 | 44.61 | 1,217,243 | +0.28(+0.64%) |
Aug 19, 2005 | 44.96 | 44.96 | 44.26 | 44.33 | 1,084,866 | -0.40(-0.89%) |
Aug 18, 2005 | 44.87 | 45.00 | 44.53 | 44.73 | 1,490,053 | -0.35(-0.78%) |
Aug 17, 2005 | 44.60 | 45.15 | 44.46 | 45.08 | 1,380,641 | +0.37(+0.84%) |
Aug 16, 2005 | 44.95 | 45.15 | 44.48 | 44.70 | 2,092,784 | -0.29(-0.65%) |
Aug 15, 2005 | 43.62 | 45.49 | 43.37 | 45.00 | 4,061,968 | +1.32(+3.03%) |
Aug 12, 2005 | 43.53 | 43.83 | 43.21 | 43.67 | 910,287 | +0.14(+0.32%) |
Aug 11, 2005 | 43.25 | 43.66 | 43.22 | 43.53 | 1,117,209 | +0.32(+0.75%) |
Aug 10, 2005 | 43.66 | 43.91 | 43.07 | 43.21 | 1,227,103 | -0.18(-0.42%) |
Aug 09, 2005 | 43.63 | 43.87 | 42.58 | 43.39 | 3,208,791 | -0.11(-0.25%) |
Aug 08, 2005 | 43.76 | 44.10 | 43.27 | 43.50 | 1,414,306 | -0.27(-0.61%) |
Aug 05, 2005 | 43.75 | 43.90 | 43.42 | 43.76 | 1,187,065 | +0.02(+0.04%) |
Aug 04, 2005 | 43.78 | 43.93 | 43.62 | 43.75 | 3,552,659 | +0.00(+0.00%) |
Aug 03, 2005 | 44.12 | 44.16 | 43.74 | 43.75 | 1,626,157 | -0.65(-1.46%) |
Aug 02, 2005 | 44.49 | 44.71 | 44.31 | 44.40 | 1,784,385 | +0.12(+0.26%) |
Aug 01, 2005 | 45.16 | 45.39 | 44.28 | 44.28 | 2,261,592 | -0.71(-1.57%) |
Jul 29, 2005 | 45.06 | 45.30 | 44.85 | 44.99 | 2,433,165 | -0.24(-0.53%) |
Jul 28, 2005 | 45.20 | 45.48 | 44.67 | 45.23 | 1,961,248 | +0.03(+0.07%) |
Jul 27, 2005 | 44.66 | 45.39 | 44.51 | 45.20 | 1,453,502 | +0.77(+1.74%) |
Jul 26, 2005 | 44.01 | 44.52 | 43.98 | 44.42 | 1,362,125 | +0.41(+0.93%) |
Jul 25, 2005 | 44.04 | 44.47 | 43.85 | 44.01 | 1,231,431 | -0.14(-0.32%) |
Jul 22, 2005 | 44.04 | 44.47 | 43.81 | 44.16 | 1,110,236 | +0.03(+0.08%) |
Jul 21, 2005 | 44.08 | 44.50 | 43.71 | 44.12 | 1,982,049 | -0.04(-0.09%) |
Jul 20, 2005 | 42.42 | 44.33 | 41.67 | 44.16 | 6,133,350 | +2.91(+7.06%) |
Jul 19, 2005 | 41.17 | 41.42 | 40.97 | 41.25 | 1,747,473 | +0.16(+0.38%) |
Jul 18, 2005 | 41.33 | 41.37 | 40.89 | 41.09 | 2,315,937 | -0.23(-0.56%) |
Jul 15, 2005 | 40.97 | 41.48 | 40.80 | 41.33 | 1,473,100 | +0.15(+0.36%) |
Jul 14, 2005 | 41.09 | 41.34 | 41.00 | 41.18 | 1,311,386 | +0.05(+0.12%) |
Jul 13, 2005 | 41.17 | 41.21 | 40.92 | 41.13 | 1,073,805 | -0.08(-0.20%) |
Jul 12, 2005 | 40.75 | 41.29 | 40.75 | 41.21 | 1,696,855 | +0.27(+0.65%) |
Jul 11, 2005 | 40.04 | 40.95 | 39.95 | 40.95 | 1,822,499 | +1.11(+2.80%) |
Jul 08, 2005 | 39.46 | 39.87 | 39.09 | 39.83 | 1,428,494 | +0.32(+0.82%) |
Jul 07, 2005 | 38.97 | 39.56 | 38.92 | 39.51 | 1,376,553 | +0.08(+0.21%) |
Jul 06, 2005 | 39.76 | 39.76 | 39.13 | 39.42 | 1,388,576 | -0.50(-1.25%) |
Jul 05, 2005 | 39.22 | 39.96 | 39.22 | 39.92 | 1,074,045 | +0.55(+1.39%) |
Jul 01, 2005 | 39.53 | 39.60 | 39.21 | 39.37 | 859,789 | -0.18(-0.46%) |
Jun 30, 2005 | 39.76 | 39.88 | 39.45 | 39.56 | 1,537,906 | -0.20(-0.50%) |
Jun 29, 2005 | 39.92 | 39.94 | 39.53 | 39.76 | 2,837,991 | -0.07(-0.17%) |
Jun 28, 2005 | 39.13 | 39.90 | 39.01 | 39.82 | 1,938,885 | +0.85(+2.18%) |
Jun 27, 2005 | 39.24 | 39.37 | 38.94 | 38.97 | 992,286 | -0.21(-0.53%) |
Jun 24, 2005 | 39.08 | 39.43 | 38.88 | 39.18 | 1,902,935 | +0.04(+0.11%) |
Jun 23, 2005 | 39.63 | 39.67 | 39.00 | 39.14 | 1,926,260 | -0.57(-1.42%) |
Jun 22, 2005 | 39.71 | 40.30 | 39.42 | 39.71 | 3,987,663 | -0.93(-2.29%) |
Jun 21, 2005 | 40.90 | 40.95 | 40.35 | 40.64 | 1,377,875 | -0.48(-1.17%) |
Jun 20, 2005 | 40.78 | 41.26 | 40.66 | 41.12 | 1,552,695 | +0.07(+0.16%) |
Jun 17, 2005 | 41.50 | 41.50 | 40.80 | 41.05 | 1,924,577 | -0.07(-0.16%) |
Jun 16, 2005 | 42.00 | 42.00 | 41.03 | 41.12 | 1,483,080 | +0.11(+0.26%) |
Jun 15, 2005 | 41.69 | 41.74 | 40.84 | 41.01 | 2,279,025 | -0.54(-1.30%) |
Jun 14, 2005 | 40.82 | 41.60 | 40.75 | 41.55 | 1,867,707 | +0.75(+1.83%) |
Jun 13, 2005 | 40.46 | 41.02 | 40.41 | 40.80 | 891,411 | +0.13(+0.33%) |
Jun 10, 2005 | 40.17 | 41.04 | 40.17 | 40.67 | 728,374 | -0.21(-0.51%) |
Jun 09, 2005 | 40.75 | 41.05 | 40.59 | 40.88 | 1,023,187 | +0.14(+0.35%) |
Jun 08, 2005 | 41.17 | 41.19 | 40.66 | 40.74 | 1,083,664 | -0.28(-0.69%) |
Jun 07, 2005 | 40.55 | 41.37 | 40.55 | 41.02 | 1,279,164 | +0.60(+1.48%) |
Jun 06, 2005 | 40.73 | 40.73 | 40.21 | 40.42 | 999,260 | -0.27(-0.65%) |
Jun 03, 2005 | 40.60 | 40.90 | 40.36 | 40.69 | 1,189,109 | +0.08(+0.20%) |
Jun 02, 2005 | 40.63 | 40.78 | 40.43 | 40.60 | 1,071,160 | -0.05(-0.12%) |
Jun 01, 2005 | 40.38 | 40.96 | 40.14 | 40.65 | 1,489,572 | +0.19(+0.47%) |
May 31, 2005 | 40.75 | 40.82 | 40.35 | 40.46 | 1,332,547 | -0.22(-0.53%) |
May 27, 2005 | 40.90 | 41.03 | 40.57 | 40.68 | 1,023,788 | -0.33(-0.81%) |
May 26, 2005 | 40.75 | 41.04 | 40.63 | 41.01 | 1,293,712 | +0.26(+0.63%) |
May 25, 2005 | 40.63 | 40.84 | 40.50 | 40.75 | 1,487,047 | -0.02(-0.04%) |
May 24, 2005 | 40.66 | 40.88 | 40.45 | 40.77 | 1,524,320 | +0.11(+0.27%) |
May 23, 2005 | 40.34 | 40.84 | 40.13 | 40.66 | 1,933,234 | +0.42(+1.03%) |
May 20, 2005 | 40.30 | 40.40 | 40.06 | 40.25 | 1,485,605 | +0.13(+0.33%) |
May 19, 2005 | 40.00 | 40.26 | 39.88 | 40.11 | 1,108,913 | +0.09(+0.23%) |
May 18, 2005 | 39.90 | 40.08 | 39.53 | 40.02 | 1,569,407 | +0.50(+1.26%) |
May 17, 2005 | 39.13 | 39.60 | 38.72 | 39.52 | 1,141,617 | +0.17(+0.44%) |
May 16, 2005 | 38.84 | 39.47 | 38.70 | 39.35 | 818,910 | +0.57(+1.48%) |
May 13, 2005 | 39.16 | 39.16 | 38.26 | 38.77 | 1,757,573 | -0.48(-1.23%) |
May 12, 2005 | 39.71 | 39.84 | 38.99 | 39.26 | 1,671,365 | -0.62(-1.56%) |
May 11, 2005 | 39.56 | 39.96 | 38.76 | 39.88 | 1,336,034 | +0.47(+1.18%) |
May 10, 2005 | 39.92 | 40.03 | 39.21 | 39.41 | 1,953,193 | -0.68(-1.70%) |
May 09, 2005 | 40.16 | 40.43 | 39.84 | 40.10 | 1,705,271 | -0.03(-0.08%) |
May 06, 2005 | 40.69 | 40.75 | 40.10 | 40.13 | 1,716,573 | -0.49(-1.21%) |
May 05, 2005 | 41.25 | 41.49 | 40.58 | 40.62 | 1,631,087 | -0.51(-1.23%) |
May 04, 2005 | 40.17 | 41.24 | 40.17 | 41.13 | 1,688,078 | +0.97(+2.42%) |
May 03, 2005 | 40.26 | 40.68 | 39.77 | 40.16 | 1,619,184 | -0.42(-1.03%) |
May 02, 2005 | 40.39 | 40.74 | 40.14 | 40.57 | 1,232,152 | +0.19(+0.47%) |
Apr 29, 2005 | 40.42 | 40.63 | 39.88 | 40.38 | 1,935,037 | +0.05(+0.12%) |
Apr 28, 2005 | 40.86 | 40.92 | 40.26 | 40.33 | 1,412,503 | -0.80(-1.94%) |
Apr 27, 2005 | 40.65 | 41.25 | 40.24 | 41.13 | 1,510,012 | +0.46(+1.12%) |
Apr 26, 2005 | 40.83 | 42.38 | 40.50 | 40.67 | 3,908,189 | -0.02(-0.04%) |
Apr 25, 2005 | 40.32 | 40.91 | 40.07 | 40.69 | 1,787,391 | +0.54(+1.35%) |
Apr 22, 2005 | 40.61 | 40.98 | 39.93 | 40.15 | 2,267,964 | -0.47(-1.15%) |
Apr 21, 2005 | 40.67 | 40.71 | 40.01 | 40.61 | 1,834,041 | +0.41(+1.01%) |
Apr 20, 2005 | 39.09 | 40.92 | 39.02 | 40.21 | 5,051,489 | +1.45(+3.73%) |
Apr 19, 2005 | 39.13 | 39.32 | 38.07 | 38.76 | 2,505,425 | +0.31(+0.80%) |
Apr 18, 2005 | 38.50 | 38.69 | 38.05 | 38.45 | 1,834,522 | -0.04(-0.11%) |
Apr 15, 2005 | 38.09 | 38.91 | 37.86 | 38.49 | 2,846,287 | +0.31(+0.81%) |
Apr 14, 2005 | 37.61 | 38.39 | 37.39 | 38.18 | 2,319,905 | +0.68(+1.82%) |
Apr 13, 2005 | 37.98 | 38.43 | 37.44 | 37.50 | 1,343,849 | -0.47(-1.25%) |
Apr 12, 2005 | 37.78 | 38.18 | 37.24 | 37.98 | 1,508,208 | +0.02(+0.07%) |
Apr 11, 2005 | 38.11 | 38.38 | 37.89 | 37.95 | 1,156,405 | +0.05(+0.13%) |
Apr 08, 2005 | 38.38 | 38.47 | 37.69 | 37.90 | 1,334,711 | -0.41(-1.06%) |
Apr 07, 2005 | 38.21 | 38.64 | 37.93 | 38.31 | 1,670,644 | +0.05(+0.13%) |
Apr 06, 2005 | 37.51 | 38.55 | 37.46 | 38.26 | 3,532,820 | +0.88(+2.36%) |
Apr 05, 2005 | 36.76 | 37.63 | 36.68 | 37.38 | 2,311,729 | +0.62(+1.70%) |
Apr 04, 2005 | 36.68 | 36.88 | 36.31 | 36.75 | 1,580,589 | +0.03(+0.09%) |
Apr 01, 2005 | 37.11 | 37.39 | 36.19 | 36.72 | 4,010,388 | -0.38(-1.03%) |
Mar 31, 2005 | 36.80 | 37.22 | 35.76 | 37.10 | 8,101,452 | -2.35(-5.95%) |
Mar 30, 2005 | 39.30 | 39.59 | 38.80 | 39.45 | 1,740,139 | +0.21(+0.53%) |
Mar 29, 2005 | 38.84 | 39.31 | 38.55 | 39.24 | 2,062,845 | +0.30(+0.77%) |
Mar 28, 2005 | 38.38 | 39.27 | 38.05 | 38.94 | 2,842,920 | +0.97(+2.56%) |
Mar 24, 2005 | 38.50 | 38.53 | 37.84 | 37.97 | 1,953,794 | -0.16(-0.41%) |
Mar 23, 2005 | 38.40 | 38.54 | 38.06 | 38.13 | 2,138,112 | -0.22(-0.59%) |
Mar 22, 2005 | 39.46 | 39.48 | 38.26 | 38.35 | 3,413,428 | -1.21(-3.05%) |
Mar 21, 2005 | 39.34 | 39.76 | 38.97 | 39.56 | 1,289,504 | +0.05(+0.13%) |
Mar 18, 2005 | 39.51 | 39.90 | 39.17 | 39.51 | 4,535,447 | +0.00(+0.00%) |
Mar 17, 2005 | 38.91 | 39.66 | 38.51 | 39.51 | 1,940,568 | +0.61(+1.56%) |
Mar 16, 2005 | 38.76 | 39.13 | 38.51 | 38.90 | 1,985,656 | -0.03(-0.06%) |
Mar 15, 2005 | 39.63 | 39.63 | 37.93 | 38.92 | 4,875,708 | -0.71(-1.78%) |
Mar 14, 2005 | 39.59 | 40.12 | 39.32 | 39.63 | 1,866,023 | +0.18(+0.46%) |
Mar 11, 2005 | 40.59 | 40.59 | 39.28 | 39.45 | 3,285,620 | -1.07(-2.65%) |
Mar 10, 2005 | 40.13 | 40.52 | 40.07 | 40.52 | 2,261,111 | +0.67(+1.67%) |
Mar 09, 2005 | 40.15 | 40.43 | 39.69 | 39.86 | 2,666,778 | -0.29(-0.73%) |
Mar 08, 2005 | 41.49 | 41.56 | 39.97 | 40.15 | 3,307,142 | -1.27(-3.07%) |
Mar 07, 2005 | 41.59 | 41.74 | 41.34 | 41.42 | 1,405,769 | +0.02(+0.04%) |
Mar 04, 2005 | 41.42 | 41.58 | 41.22 | 41.40 | 1,184,059 | +0.32(+0.77%) |
Mar 03, 2005 | 41.13 | 41.35 | 40.87 | 41.09 | 985,794 | +0.02(+0.04%) |
Mar 02, 2005 | 41.31 | 41.69 | 41.05 | 41.07 | 1,607,040 | -0.24(-0.58%) |
Mar 01, 2005 | 41.30 | 41.67 | 41.15 | 41.31 | 1,516,264 | +0.01(+0.02%) |
Feb 28, 2005 | 41.36 | 41.70 | 41.06 | 41.30 | 1,280,606 | -0.31(-0.74%) |
Feb 25, 2005 | 41.67 | 41.89 | 41.36 | 41.61 | 1,260,888 | -0.01(-0.02%) |
Feb 24, 2005 | 41.45 | 41.64 | 40.99 | 41.62 | 1,695,652 | +0.28(+0.68%) |
Feb 23, 2005 | 41.40 | 41.67 | 41.12 | 41.34 | 1,164,701 | -0.07(-0.16%) |
Feb 22, 2005 | 42.15 | 42.22 | 41.20 | 41.40 | 2,255,460 | -0.74(-1.76%) |
Feb 18, 2005 | 42.00 | 42.43 | 41.92 | 42.14 | 1,807,951 | +0.31(+0.74%) |
Feb 17, 2005 | 42.06 | 42.13 | 41.57 | 41.84 | 2,343,831 | -0.22(-0.53%) |
Feb 16, 2005 | 41.92 | 42.08 | 41.49 | 42.06 | 2,048,177 | +0.14(+0.34%) |
Feb 15, 2005 | 42.03 | 42.10 | 41.61 | 41.92 | 1,288,662 | +0.09(+0.22%) |
Feb 14, 2005 | 42.53 | 42.57 | 41.65 | 41.83 | 1,351,424 | -0.55(-1.30%) |
Feb 11, 2005 | 41.89 | 42.69 | 41.86 | 42.38 | 1,747,353 | +0.63(+1.51%) |
Feb 10, 2005 | 41.67 | 41.98 | 41.33 | 41.74 | 1,877,085 | +0.12(+0.28%) |
Feb 09, 2005 | 42.46 | 42.58 | 41.60 | 41.63 | 2,014,632 | -0.77(-1.81%) |
Feb 08, 2005 | 43.01 | 43.13 | 42.24 | 42.39 | 1,890,190 | -0.61(-1.41%) |
Feb 07, 2005 | 43.72 | 43.73 | 42.87 | 43.00 | 1,759,256 | -0.73(-1.67%) |
Feb 04, 2005 | 42.74 | 43.78 | 42.71 | 43.73 | 2,524,302 | +0.99(+2.32%) |
Feb 03, 2005 | 42.38 | 42.96 | 42.38 | 42.74 | 1,352,386 | +0.26(+0.61%) |
Feb 02, 2005 | 43.03 | 43.73 | 41.59 | 42.48 | 5,178,456 | -0.40(-0.93%) |
Feb 01, 2005 | 41.59 | 42.93 | 41.38 | 42.88 | 4,115,231 | +2.01(+4.92%) |
Jan 31, 2005 | 40.38 | 41.13 | 39.96 | 40.87 | 3,213,961 | +0.88(+2.20%) |
Jan 28, 2005 | 40.59 | 40.95 | 39.86 | 39.99 | 3,241,615 | -0.56(-1.37%) |
Jan 27, 2005 | 41.38 | 41.39 | 40.24 | 40.55 | 4,611,796 | -0.83(-2.01%) |
Jan 26, 2005 | 40.75 | 41.54 | 40.67 | 41.38 | 2,661,488 | +0.91(+2.26%) |
Jan 25, 2005 | 40.55 | 40.70 | 40.14 | 40.46 | 2,622,052 | +0.09(+0.23%) |
Jan 24, 2005 | 41.13 | 41.13 | 40.37 | 40.37 | 2,380,623 | -0.77(-1.86%) |
Jan 21, 2005 | 41.74 | 41.94 | 41.05 | 41.14 | 4,165,008 | -0.60(-1.43%) |
Jan 20, 2005 | 42.12 | 42.13 | 41.49 | 41.74 | 2,091,942 | -0.37(-0.89%) |
Jan 19, 2005 | 41.59 | 42.54 | 41.33 | 42.11 | 3,015,095 | +0.57(+1.38%) |
Jan 18, 2005 | 40.88 | 41.66 | 40.65 | 41.54 | 3,176,568 | +0.96(+2.38%) |
Jan 14, 2005 | 40.27 | 40.79 | 40.21 | 40.57 | 1,819,854 | +0.51(+1.27%) |
Jan 13, 2005 | 41.59 | 42.01 | 40.01 | 40.06 | 4,725,296 | -1.46(-3.52%) |
Jan 12, 2005 | 40.97 | 41.56 | 40.97 | 41.53 | 2,631,309 | +0.63(+1.55%) |
Jan 11, 2005 | 41.09 | 41.18 | 40.58 | 40.90 | 1,414,907 | -0.19(-0.47%) |
Jan 10, 2005 | 40.17 | 41.37 | 39.84 | 41.09 | 2,711,145 | +0.96(+2.38%) |
Jan 07, 2005 | 40.55 | 40.77 | 40.05 | 40.13 | 2,072,945 | -0.33(-0.82%) |
Jan 06, 2005 | 40.88 | 40.88 | 40.13 | 40.46 | 2,207,126 | -0.25(-0.61%) |
Jan 05, 2005 | 40.75 | 41.19 | 40.67 | 40.71 | 3,443,968 | +0.05(+0.12%) |
Jan 04, 2005 | 40.67 | 41.06 | 40.39 | 40.66 | 4,262,878 | +0.53(+1.33%) |
Jan 03, 2005 | 41.54 | 41.93 | 40.02 | 40.13 | 4,992,335 | +0.00(+0.00%) |
Dec 31, 2004 | 40.01 | 40.25 | 39.91 | 40.13 | 1,179,731 | +0.04(+0.10%) |
Dec 30, 2004 | 39.88 | 40.26 | 39.73 | 40.09 | 1,415,388 | +0.28(+0.71%) |
Dec 29, 2004 | 39.50 | 39.81 | 39.41 | 39.81 | 1,495,584 | +0.17(+0.42%) |
Dec 28, 2004 | 39.37 | 39.86 | 39.17 | 39.64 | 1,855,202 | +0.48(+1.23%) |
Dec 27, 2004 | 39.20 | 39.42 | 38.98 | 39.16 | 1,443,523 | +0.04(+0.11%) |
Dec 23, 2004 | 39.59 | 39.92 | 38.93 | 39.12 | 1,038,095 | -0.33(-0.84%) |
Dec 22, 2004 | 39.30 | 39.54 | 39.11 | 39.45 | 1,886,343 | +0.45(+1.15%) |
Dec 21, 2004 | 38.51 | 39.06 | 38.50 | 39.00 | 1,650,445 | +0.52(+1.34%) |
Dec 20, 2004 | 38.23 | 38.97 | 38.18 | 38.48 | 1,476,467 | +0.26(+0.67%) |
Dec 17, 2004 | 37.44 | 38.38 | 37.44 | 38.23 | 2,654,635 | +0.22(+0.57%) |
Dec 16, 2004 | 38.12 | 38.38 | 37.63 | 38.01 | 2,078,716 | -0.15(-0.39%) |
Dec 15, 2004 | 38.99 | 38.99 | 37.89 | 38.16 | 2,935,500 | -1.00(-2.55%) |
Dec 14, 2004 | 38.69 | 39.25 | 38.58 | 39.16 | 2,200,032 | +0.30(+0.77%) |
Dec 13, 2004 | 38.72 | 39.21 | 38.39 | 38.86 | 1,742,904 | +0.14(+0.37%) |
Dec 10, 2004 | 38.22 | 38.87 | 38.13 | 38.72 | 1,905,340 | +0.22(+0.56%) |
Dec 09, 2004 | 37.55 | 38.52 | 37.43 | 38.50 | 2,240,310 | +0.78(+2.07%) |
Dec 08, 2004 | 36.60 | 37.78 | 36.60 | 37.72 | 1,777,772 | +0.97(+2.65%) |
Dec 07, 2004 | 37.42 | 37.43 | 36.75 | 36.75 | 2,151,698 | -0.47(-1.27%) |
Dec 06, 2004 | 37.47 | 37.50 | 37.01 | 37.22 | 1,775,848 | -0.45(-1.19%) |
Dec 03, 2004 | 37.79 | 38.21 | 37.54 | 37.67 | 2,156,267 | -0.12(-0.33%) |
Dec 02, 2004 | 37.59 | 38.77 | 37.55 | 37.79 | 2,510,234 | +0.20(+0.53%) |