Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.68 | 40.80 | 40.33 | 40.33 | 590,367 | -0.43(-1.05%) |
Dec 29, 2005 | 41.28 | 41.39 | 40.57 | 40.76 | 687,418 | -0.51(-1.23%) |
Dec 28, 2005 | 41.53 | 41.62 | 41.00 | 41.27 | 474,174 | -0.25(-0.60%) |
Dec 27, 2005 | 41.93 | 42.15 | 41.37 | 41.52 | 429,846 | -0.35(-0.84%) |
Dec 23, 2005 | 41.64 | 41.99 | 41.49 | 41.87 | 286,452 | +0.38(+0.90%) |
Dec 22, 2005 | 41.54 | 41.63 | 41.15 | 41.49 | 439,081 | -0.05(-0.11%) |
Dec 21, 2005 | 41.39 | 41.72 | 41.34 | 41.54 | 368,391 | +0.27(+0.66%) |
Dec 20, 2005 | 41.50 | 41.58 | 41.16 | 41.27 | 624,788 | -0.23(-0.55%) |
Dec 19, 2005 | 41.57 | 41.96 | 41.40 | 41.49 | 810,663 | +0.04(+0.10%) |
Dec 16, 2005 | 41.75 | 41.90 | 41.45 | 41.45 | 817,380 | -0.06(-0.14%) |
Dec 15, 2005 | 41.93 | 42.43 | 41.51 | 41.51 | 625,628 | -0.48(-1.13%) |
Dec 14, 2005 | 41.63 | 42.20 | 41.52 | 41.99 | 445,294 | +0.33(+0.80%) |
Dec 13, 2005 | 41.34 | 41.75 | 41.18 | 41.65 | 545,367 | +0.10(+0.23%) |
Dec 12, 2005 | 41.89 | 41.98 | 41.21 | 41.56 | 876,651 | -0.32(-0.77%) |
Dec 09, 2005 | 41.61 | 42.03 | 41.60 | 41.88 | 807,305 | +0.27(+0.64%) |
Dec 08, 2005 | 41.60 | 42.03 | 41.45 | 41.61 | 808,145 | +0.19(+0.46%) |
Dec 07, 2005 | 41.81 | 41.81 | 41.28 | 41.42 | 612,363 | -0.37(-0.88%) |
Dec 06, 2005 | 42.11 | 42.14 | 41.74 | 41.79 | 798,406 | -0.30(-0.72%) |
Dec 05, 2005 | 42.52 | 42.62 | 42.09 | 42.09 | 818,219 | -0.51(-1.20%) |
Dec 02, 2005 | 42.48 | 42.80 | 42.24 | 42.61 | 443,950 | +0.03(+0.07%) |
Dec 01, 2005 | 42.17 | 42.69 | 42.17 | 42.58 | 712,940 | +0.53(+1.26%) |
Nov 30, 2005 | 42.70 | 42.89 | 41.98 | 42.05 | 851,801 | -0.46(-1.09%) |
Nov 29, 2005 | 41.69 | 42.68 | 41.69 | 42.51 | 838,032 | +0.20(+0.46%) |
Nov 28, 2005 | 42.43 | 42.49 | 42.13 | 42.31 | 963,796 | -0.08(-0.18%) |
Nov 25, 2005 | 42.28 | 42.45 | 42.07 | 42.39 | 201,322 | +0.21(+0.49%) |
Nov 23, 2005 | 42.03 | 42.44 | 41.93 | 42.18 | 849,618 | +0.07(+0.17%) |
Nov 22, 2005 | 41.63 | 42.15 | 41.52 | 42.11 | 1,134,392 | +0.23(+0.54%) |
Nov 21, 2005 | 41.72 | 41.89 | 41.45 | 41.89 | 949,692 | +0.14(+0.33%) |
Nov 18, 2005 | 42.05 | 42.05 | 41.54 | 41.75 | 897,640 | -0.13(-0.31%) |
Nov 17, 2005 | 41.07 | 42.05 | 41.12 | 41.88 | 1,469,202 | +0.81(+1.97%) |
Nov 16, 2005 | 41.57 | 41.63 | 40.93 | 41.07 | 1,057,321 | -0.55(-1.32%) |
Nov 15, 2005 | 41.16 | 41.90 | 41.15 | 41.62 | 967,490 | +0.41(+0.98%) |
Nov 14, 2005 | 41.19 | 41.27 | 40.83 | 41.21 | 718,481 | +0.02(+0.04%) |
Nov 11, 2005 | 40.80 | 41.21 | 40.71 | 41.20 | 831,316 | +0.39(+0.96%) |
Nov 10, 2005 | 40.08 | 41.00 | 39.91 | 40.80 | 838,536 | +0.79(+1.96%) |
Nov 09, 2005 | 39.68 | 40.73 | 39.63 | 40.02 | 820,402 | +0.33(+0.84%) |
Nov 08, 2005 | 39.25 | 39.85 | 38.90 | 39.68 | 913,759 | +0.05(+0.14%) |
Nov 07, 2005 | 39.38 | 39.91 | 39.28 | 39.63 | 787,492 | +0.40(+1.02%) |
Nov 04, 2005 | 38.95 | 39.23 | 38.40 | 39.23 | 656,691 | +0.24(+0.63%) |
Nov 03, 2005 | 39.34 | 39.66 | 38.94 | 38.99 | 688,258 | -0.35(-0.88%) |
Nov 02, 2005 | 38.77 | 39.33 | 38.63 | 39.33 | 627,979 | +0.47(+1.21%) |
Nov 01, 2005 | 39.12 | 39.37 | 38.44 | 38.86 | 1,271,237 | -0.57(-1.44%) |
Oct 31, 2005 | 39.31 | 39.72 | 39.21 | 39.43 | 1,529,649 | +0.43(+1.10%) |
Oct 28, 2005 | 38.41 | 39.19 | 38.41 | 39.00 | 2,472,457 | +1.18(+3.12%) |
Oct 27, 2005 | 38.53 | 38.77 | 37.76 | 37.82 | 1,702,259 | -0.81(-2.10%) |
Oct 26, 2005 | 38.62 | 38.92 | 38.34 | 38.63 | 800,589 | -0.14(-0.37%) |
Oct 25, 2005 | 38.65 | 38.85 | 38.28 | 38.77 | 701,187 | +0.03(+0.08%) |
Oct 24, 2005 | 38.23 | 38.74 | 38.18 | 38.74 | 482,737 | +0.82(+2.17%) |
Oct 21, 2005 | 37.41 | 38.00 | 37.31 | 37.92 | 609,676 | +0.51(+1.35%) |
Oct 20, 2005 | 38.35 | 38.37 | 37.34 | 37.41 | 826,111 | -1.00(-2.60%) |
Oct 19, 2005 | 37.49 | 38.41 | 37.20 | 38.41 | 1,216,163 | +0.77(+2.06%) |
Oct 18, 2005 | 37.58 | 38.01 | 37.47 | 37.64 | 672,642 | -0.22(-0.58%) |
Oct 17, 2005 | 37.64 | 37.86 | 37.47 | 37.86 | 625,460 | +0.22(+0.59%) |
Oct 14, 2005 | 37.34 | 37.71 | 37.31 | 37.64 | 862,715 | +0.67(+1.80%) |
Oct 13, 2005 | 36.81 | 37.37 | 36.54 | 36.97 | 1,053,627 | -0.02(-0.05%) |
Oct 12, 2005 | 37.49 | 37.52 | 36.73 | 36.99 | 1,348,643 | -0.71(-1.88%) |
Oct 11, 2005 | 37.78 | 38.00 | 37.54 | 37.70 | 1,107,694 | -0.11(-0.28%) |
Oct 10, 2005 | 38.03 | 38.10 | 37.73 | 37.81 | 1,172,003 | -0.32(-0.83%) |
Oct 07, 2005 | 38.31 | 38.56 | 37.73 | 38.12 | 1,036,333 | -0.12(-0.33%) |
Oct 06, 2005 | 38.35 | 38.62 | 38.01 | 38.25 | 1,020,214 | -0.11(-0.28%) |
Oct 05, 2005 | 38.92 | 38.93 | 38.35 | 38.35 | 640,908 | -0.61(-1.57%) |
Oct 04, 2005 | 39.99 | 40.14 | 38.97 | 38.97 | 870,607 | -0.95(-2.39%) |
Oct 03, 2005 | 39.84 | 40.13 | 39.28 | 39.92 | 926,856 | +0.02(+0.04%) |
Sep 30, 2005 | 39.31 | 40.25 | 39.28 | 39.90 | 1,125,828 | +0.57(+1.44%) |
Sep 29, 2005 | 38.74 | 39.46 | 38.41 | 39.34 | 1,160,417 | +0.56(+1.44%) |
Sep 28, 2005 | 38.86 | 39.01 | 38.42 | 38.78 | 890,420 | -0.08(-0.21%) |
Sep 27, 2005 | 39.01 | 39.07 | 38.58 | 38.86 | 884,039 | -0.12(-0.31%) |
Sep 26, 2005 | 38.87 | 39.13 | 38.61 | 38.98 | 736,280 | +0.17(+0.43%) |
Sep 23, 2005 | 38.81 | 39.07 | 38.41 | 38.81 | 656,187 | +0.06(+0.15%) |
Sep 22, 2005 | 38.87 | 38.94 | 38.03 | 38.75 | 1,064,709 | -0.07(-0.18%) |
Sep 21, 2005 | 39.25 | 39.28 | 38.81 | 38.82 | 1,224,055 | -0.49(-1.24%) |
Sep 20, 2005 | 39.66 | 39.83 | 39.24 | 39.31 | 940,793 | -0.37(-0.93%) |
Sep 19, 2005 | 40.10 | 40.33 | 39.66 | 39.68 | 1,365,770 | -0.70(-1.73%) |
Sep 16, 2005 | 39.95 | 40.70 | 39.80 | 40.38 | 3,705,411 | +0.13(+0.33%) |
Sep 15, 2005 | 40.46 | 40.59 | 40.13 | 40.25 | 1,025,083 | -0.21(-0.52%) |
Sep 14, 2005 | 40.57 | 40.78 | 40.19 | 40.46 | 1,380,882 | -0.02(-0.06%) |
Sep 13, 2005 | 40.84 | 40.85 | 40.33 | 40.48 | 1,354,184 | -0.72(-1.75%) |
Sep 12, 2005 | 41.67 | 41.68 | 41.11 | 41.20 | 1,333,699 | -0.71(-1.69%) |
Sep 09, 2005 | 41.21 | 41.96 | 41.21 | 41.91 | 1,226,909 | +0.72(+1.75%) |
Sep 08, 2005 | 41.03 | 41.43 | 40.95 | 41.19 | 953,386 | -0.02(-0.06%) |
Sep 07, 2005 | 41.72 | 41.72 | 41.06 | 41.21 | 1,247,058 | -0.46(-1.10%) |
Sep 06, 2005 | 40.77 | 41.81 | 40.69 | 41.67 | 1,096,612 | +1.19(+2.94%) |
Sep 02, 2005 | 40.68 | 40.93 | 40.35 | 40.48 | 1,031,296 | -0.18(-0.44%) |
Sep 01, 2005 | 40.20 | 41.25 | 40.13 | 40.66 | 1,831,885 | +0.45(+1.11%) |
Aug 31, 2005 | 39.37 | 40.41 | 39.34 | 40.21 | 1,437,131 | +0.85(+2.15%) |
Aug 30, 2005 | 39.38 | 39.48 | 39.15 | 39.37 | 1,174,018 | -0.07(-0.18%) |
Aug 29, 2005 | 39.60 | 39.81 | 39.27 | 39.44 | 877,323 | -0.29(-0.72%) |
Aug 26, 2005 | 40.14 | 40.24 | 39.66 | 39.72 | 1,224,559 | -0.22(-0.55%) |
Aug 25, 2005 | 39.60 | 40.28 | 39.58 | 39.94 | 1,316,741 | +0.35(+0.87%) |
Aug 24, 2005 | 39.44 | 39.74 | 39.35 | 39.60 | 1,177,040 | +0.26(+0.65%) |
Aug 23, 2005 | 39.31 | 39.49 | 39.24 | 39.34 | 1,129,354 | +0.04(+0.09%) |
Aug 22, 2005 | 39.28 | 39.58 | 39.19 | 39.31 | 1,407,579 | +0.05(+0.14%) |
Aug 19, 2005 | 39.41 | 39.44 | 39.19 | 39.25 | 4,551,336 | -0.20(-0.50%) |
Aug 18, 2005 | 39.20 | 39.45 | 38.82 | 39.45 | 26,126,780 | +0.25(+0.64%) |
Aug 17, 2005 | 38.88 | 39.38 | 38.68 | 39.20 | 2,733,052 | +0.17(+0.44%) |
Aug 16, 2005 | 38.71 | 39.31 | 38.62 | 39.03 | 5,275,527 | +1.49(+3.97%) |
Aug 15, 2005 | 36.98 | 37.79 | 36.92 | 37.54 | 592,550 | +0.43(+1.17%) |
Aug 12, 2005 | 36.94 | 37.22 | 36.76 | 37.10 | 457,383 | +0.15(+0.40%) |
Aug 11, 2005 | 36.69 | 36.95 | 36.69 | 36.95 | 570,218 | +0.27(+0.73%) |
Aug 10, 2005 | 36.90 | 37.14 | 36.59 | 36.69 | 1,399,352 | +0.15(+0.41%) |
Aug 09, 2005 | 36.30 | 36.92 | 36.25 | 36.54 | 1,187,954 | +0.24(+0.66%) |
Aug 08, 2005 | 37.49 | 37.49 | 35.55 | 36.30 | 1,669,013 | -1.19(-3.18%) |
Aug 05, 2005 | 38.44 | 38.44 | 37.25 | 37.49 | 1,418,829 | -1.10(-2.84%) |
Aug 04, 2005 | 38.71 | 38.89 | 38.49 | 38.59 | 953,218 | -0.29(-0.75%) |
Aug 03, 2005 | 38.74 | 39.22 | 38.44 | 38.88 | 1,243,196 | +0.17(+0.45%) |
Aug 02, 2005 | 39.07 | 39.18 | 38.67 | 38.71 | 2,406,301 | -0.36(-0.93%) |
Aug 01, 2005 | 38.86 | 39.79 | 38.59 | 39.07 | 3,009,765 | -0.68(-1.72%) |
Jul 29, 2005 | 39.72 | 39.79 | 39.60 | 39.75 | 363,858 | -0.08(-0.21%) |
Jul 28, 2005 | 39.31 | 39.96 | 39.21 | 39.84 | 312,982 | +0.53(+1.35%) |
Jul 27, 2005 | 39.47 | 39.59 | 38.89 | 39.31 | 434,044 | -0.17(-0.42%) |
Jul 26, 2005 | 39.07 | 39.50 | 38.90 | 39.47 | 293,168 | +0.39(+0.99%) |
Jul 25, 2005 | 38.82 | 39.09 | 38.82 | 39.09 | 472,663 | +0.15(+0.38%) |
Jul 22, 2005 | 38.85 | 39.07 | 38.77 | 38.94 | 358,485 | +0.09(+0.23%) |
Jul 21, 2005 | 39.63 | 39.66 | 38.60 | 38.85 | 523,707 | -0.89(-2.25%) |
Jul 20, 2005 | 39.00 | 39.75 | 38.95 | 39.74 | 222,647 | +0.60(+1.52%) |
Jul 19, 2005 | 38.86 | 39.20 | 38.86 | 39.15 | 393,074 | +0.27(+0.70%) |
Jul 18, 2005 | 38.80 | 39.06 | 38.53 | 38.87 | 209,046 | +0.09(+0.23%) |
Jul 15, 2005 | 38.68 | 38.79 | 38.41 | 38.78 | 617,736 | +0.03(+0.08%) |
Jul 14, 2005 | 39.45 | 39.45 | 38.65 | 38.75 | 908,218 | -0.70(-1.78%) |
Jul 13, 2005 | 39.43 | 39.52 | 39.13 | 39.46 | 694,303 | +0.04(+0.11%) |
Jul 12, 2005 | 39.46 | 39.83 | 39.27 | 39.41 | 608,669 | -0.04(-0.11%) |
Jul 11, 2005 | 39.25 | 39.84 | 39.19 | 39.46 | 332,291 | +0.20(+0.50%) |
Jul 08, 2005 | 38.19 | 39.27 | 38.08 | 39.26 | 702,698 | +1.05(+2.74%) |
Jul 07, 2005 | 37.52 | 38.22 | 37.49 | 38.21 | 223,150 | +0.13(+0.34%) |
Jul 06, 2005 | 38.12 | 38.23 | 38.03 | 38.08 | 538,483 | -0.17(-0.45%) |
Jul 05, 2005 | 37.82 | 38.26 | 37.70 | 38.25 | 321,881 | +0.42(+1.10%) |
Jul 01, 2005 | 37.64 | 37.84 | 37.40 | 37.84 | 401,805 | +0.17(+0.44%) |
Jun 30, 2005 | 37.40 | 37.67 | 37.05 | 37.67 | 788,331 | +0.24(+0.64%) |
Jun 29, 2005 | 37.23 | 37.50 | 37.23 | 37.43 | 486,096 | +0.06(+0.16%) |
Jun 28, 2005 | 37.28 | 37.43 | 36.71 | 37.37 | 328,765 | +0.10(+0.27%) |
Jun 27, 2005 | 37.46 | 37.46 | 37.04 | 37.27 | 198,636 | -0.13(-0.35%) |
Jun 24, 2005 | 37.19 | 37.43 | 36.92 | 37.40 | 601,281 | +0.04(+0.10%) |
Jun 23, 2005 | 37.37 | 37.70 | 37.14 | 37.37 | 333,634 | -0.07(-0.17%) |
Jun 22, 2005 | 37.52 | 37.61 | 37.36 | 37.43 | 351,097 | +0.02(+0.05%) |
Jun 21, 2005 | 37.97 | 38.00 | 37.26 | 37.41 | 501,207 | -0.42(-1.12%) |
Jun 20, 2005 | 37.68 | 37.97 | 37.68 | 37.84 | 377,291 | +0.07(+0.17%) |
Jun 17, 2005 | 37.82 | 38.31 | 37.62 | 37.77 | 652,829 | +0.10(+0.25%) |
Jun 16, 2005 | 37.82 | 37.89 | 37.62 | 37.68 | 308,952 | -0.28(-0.74%) |
Jun 15, 2005 | 38.26 | 38.41 | 37.76 | 37.96 | 380,649 | -0.31(-0.81%) |
Jun 14, 2005 | 37.64 | 38.27 | 37.54 | 38.26 | 614,210 | +0.63(+1.66%) |
Jun 13, 2005 | 36.84 | 37.65 | 36.78 | 37.64 | 419,772 | +0.45(+1.20%) |
Jun 10, 2005 | 37.28 | 37.44 | 36.93 | 37.19 | 214,083 | -0.14(-0.38%) |
Jun 09, 2005 | 37.64 | 37.64 | 37.17 | 37.34 | 255,221 | -0.42(-1.12%) |
Jun 08, 2005 | 37.49 | 38.01 | 37.49 | 37.76 | 440,424 | +0.40(+1.07%) |
Jun 07, 2005 | 36.89 | 37.66 | 36.79 | 37.36 | 663,911 | +0.47(+1.28%) |
Jun 06, 2005 | 36.27 | 37.04 | 36.27 | 36.89 | 379,473 | +0.65(+1.79%) |
Jun 03, 2005 | 36.40 | 36.90 | 36.24 | 36.24 | 497,345 | -0.16(-0.44%) |
Jun 02, 2005 | 36.51 | 36.78 | 36.30 | 36.40 | 369,567 | -0.07(-0.20%) |
Jun 01, 2005 | 35.87 | 36.50 | 35.87 | 36.47 | 676,336 | +0.66(+1.85%) |
May 31, 2005 | 35.97 | 36.21 | 35.81 | 35.81 | 1,569,611 | -0.18(-0.51%) |
May 27, 2005 | 35.89 | 36.13 | 35.82 | 36.00 | 484,584 | +0.08(+0.23%) |
May 26, 2005 | 36.33 | 36.81 | 35.85 | 35.91 | 411,376 | -0.42(-1.15%) |
May 25, 2005 | 36.81 | 36.97 | 36.33 | 36.33 | 372,925 | -0.72(-1.95%) |
May 24, 2005 | 37.52 | 37.57 | 37.00 | 37.05 | 524,043 | -0.57(-1.52%) |
May 23, 2005 | 37.37 | 37.74 | 37.37 | 37.62 | 237,758 | +0.10(+0.27%) |
May 20, 2005 | 37.37 | 37.53 | 37.18 | 37.52 | 262,105 | +0.12(+0.32%) |
May 19, 2005 | 36.86 | 37.76 | 36.83 | 37.40 | 587,009 | +0.54(+1.45%) |
May 18, 2005 | 36.96 | 37.19 | 36.76 | 36.87 | 550,405 | -0.10(-0.26%) |
May 17, 2005 | 36.63 | 37.02 | 36.48 | 36.96 | 420,443 | +0.24(+0.66%) |
May 16, 2005 | 36.24 | 36.72 | 36.23 | 36.72 | 510,274 | +0.51(+1.40%) |
May 13, 2005 | 36.51 | 36.62 | 36.09 | 36.21 | 574,751 | -0.28(-0.77%) |
May 12, 2005 | 36.45 | 36.60 | 36.32 | 36.49 | 576,934 | -0.10(-0.28%) |
May 11, 2005 | 36.33 | 36.62 | 35.98 | 36.59 | 919,636 | +0.40(+1.12%) |
May 10, 2005 | 35.88 | 36.21 | 35.72 | 36.19 | 413,391 | +0.01(+0.03%) |
May 09, 2005 | 35.14 | 36.17 | 35.14 | 36.17 | 380,985 | +0.93(+2.64%) |
May 06, 2005 | 35.44 | 35.78 | 35.17 | 35.25 | 743,164 | -0.52(-1.47%) |
May 05, 2005 | 35.73 | 36.21 | 35.61 | 35.77 | 412,216 | +0.15(+0.43%) |
May 04, 2005 | 34.91 | 35.61 | 34.86 | 35.61 | 342,869 | +0.68(+1.94%) |
May 03, 2005 | 34.63 | 35.08 | 34.44 | 34.94 | 547,046 | +0.10(+0.27%) |
May 02, 2005 | 34.90 | 34.96 | 34.42 | 34.84 | 437,234 | -0.12(-0.34%) |
Apr 29, 2005 | 34.36 | 34.98 | 34.36 | 34.96 | 652,829 | +0.56(+1.63%) |
Apr 28, 2005 | 34.52 | 34.57 | 34.32 | 34.40 | 261,601 | -0.10(-0.29%) |
Apr 27, 2005 | 34.24 | 34.58 | 34.13 | 34.50 | 263,113 | +0.20(+0.57%) |
Apr 26, 2005 | 34.13 | 34.30 | 33.92 | 34.30 | 408,186 | +0.18(+0.52%) |
Apr 25, 2005 | 33.71 | 34.24 | 33.71 | 34.13 | 587,512 | +0.42(+1.24%) |
Apr 22, 2005 | 33.94 | 33.98 | 33.58 | 33.71 | 1,176,201 | -0.20(-0.60%) |
Apr 21, 2005 | 33.59 | 33.98 | 33.51 | 33.91 | 478,204 | +0.24(+0.71%) |
Apr 20, 2005 | 33.98 | 33.98 | 33.57 | 33.67 | 282,926 | -0.30(-0.89%) |
Apr 19, 2005 | 33.73 | 34.07 | 33.73 | 33.98 | 306,265 | +0.24(+0.72%) |
Apr 18, 2005 | 33.95 | 34.05 | 33.59 | 33.73 | 354,287 | -0.15(-0.46%) |
Apr 15, 2005 | 33.82 | 34.03 | 33.59 | 33.89 | 354,455 | +0.08(+0.23%) |
Apr 14, 2005 | 34.13 | 34.24 | 33.75 | 33.81 | 286,116 | -0.53(-1.54%) |
Apr 13, 2005 | 34.36 | 34.63 | 34.23 | 34.34 | 415,406 | +0.03(+0.09%) |
Apr 12, 2005 | 33.60 | 34.33 | 33.46 | 34.31 | 319,530 | +0.56(+1.66%) |
Apr 11, 2005 | 33.71 | 33.75 | 33.55 | 33.75 | 200,818 | +0.13(+0.37%) |
Apr 08, 2005 | 33.89 | 33.89 | 33.60 | 33.63 | 324,567 | -0.14(-0.42%) |
Apr 07, 2005 | 33.67 | 33.86 | 33.56 | 33.77 | 337,496 | +0.10(+0.30%) |
Apr 06, 2005 | 33.70 | 33.83 | 33.55 | 33.67 | 256,564 | +0.03(+0.09%) |
Apr 05, 2005 | 33.37 | 33.73 | 33.20 | 33.64 | 403,820 | +0.14(+0.43%) |
Apr 04, 2005 | 33.29 | 33.56 | 32.93 | 33.49 | 387,365 | -0.02(-0.07%) |
Apr 01, 2005 | 34.24 | 34.27 | 33.30 | 33.52 | 618,072 | -0.39(-1.16%) |
Mar 31, 2005 | 33.80 | 34.26 | 33.65 | 33.91 | 612,867 | +0.12(+0.35%) |
Mar 30, 2005 | 33.77 | 33.89 | 33.65 | 33.79 | 609,005 | +0.02(+0.07%) |
Mar 29, 2005 | 33.83 | 34.04 | 33.68 | 33.77 | 447,477 | -0.02(-0.05%) |
Mar 28, 2005 | 34.11 | 34.31 | 33.77 | 33.79 | 521,692 | -0.03(-0.09%) |
Mar 24, 2005 | 33.82 | 34.47 | 33.77 | 33.82 | 499,528 | +0.02(+0.07%) |
Mar 23, 2005 | 33.70 | 34.30 | 33.28 | 33.79 | 821,745 | +0.06(+0.18%) |
Mar 22, 2005 | 34.51 | 34.74 | 33.66 | 33.73 | 513,968 | -0.72(-2.09%) |
Mar 21, 2005 | 34.87 | 34.88 | 34.29 | 34.45 | 432,365 | -0.51(-1.45%) |
Mar 18, 2005 | 35.08 | 35.20 | 34.96 | 34.96 | 687,082 | -0.15(-0.42%) |
Mar 17, 2005 | 34.72 | 35.14 | 34.72 | 35.11 | 1,096,444 | +0.46(+1.34%) |
Mar 16, 2005 | 34.69 | 34.82 | 34.57 | 34.64 | 663,071 | -0.05(-0.14%) |
Mar 15, 2005 | 34.44 | 34.92 | 34.40 | 34.69 | 762,809 | +0.29(+0.83%) |
Mar 14, 2005 | 33.71 | 34.41 | 33.53 | 34.41 | 498,017 | +0.48(+1.42%) |
Mar 11, 2005 | 34.27 | 34.27 | 33.91 | 33.92 | 593,389 | -0.50(-1.45%) |
Mar 10, 2005 | 34.23 | 34.63 | 34.04 | 34.42 | 696,821 | +0.38(+1.12%) |
Mar 09, 2005 | 34.81 | 34.82 | 33.89 | 34.04 | 643,090 | -0.77(-2.21%) |
Mar 08, 2005 | 34.97 | 34.98 | 34.68 | 34.81 | 411,880 | -0.15(-0.44%) |
Mar 07, 2005 | 34.54 | 35.43 | 34.54 | 34.97 | 664,415 | +0.45(+1.31%) |
Mar 04, 2005 | 33.80 | 35.01 | 33.79 | 34.51 | 1,221,200 | +1.09(+3.26%) |
Mar 03, 2005 | 33.05 | 33.52 | 32.96 | 33.42 | 293,000 | +0.32(+0.97%) |
Mar 02, 2005 | 32.96 | 33.23 | 32.68 | 33.10 | 594,229 | +0.02(+0.05%) |
Mar 01, 2005 | 32.55 | 33.14 | 32.52 | 33.08 | 560,479 | +0.59(+1.81%) |
Feb 28, 2005 | 32.93 | 32.99 | 32.23 | 32.49 | 1,250,249 | -0.42(-1.28%) |
Feb 25, 2005 | 32.60 | 32.99 | 32.57 | 32.92 | 906,539 | +0.32(+0.97%) |
Feb 24, 2005 | 33.05 | 33.06 | 32.52 | 32.60 | 893,778 | -0.49(-1.49%) |
Feb 23, 2005 | 33.20 | 33.36 | 33.10 | 33.10 | 636,374 | -0.05(-0.16%) |
Feb 22, 2005 | 33.71 | 33.71 | 33.06 | 33.15 | 804,619 | -0.59(-1.75%) |
Feb 18, 2005 | 33.95 | 33.95 | 33.56 | 33.74 | 579,117 | -0.21(-0.61%) |
Feb 17, 2005 | 34.04 | 34.05 | 33.89 | 33.95 | 604,471 | +0.05(+0.16%) |
Feb 16, 2005 | 33.57 | 33.95 | 33.35 | 33.89 | 414,734 | +0.30(+0.90%) |
Feb 15, 2005 | 33.39 | 33.59 | 33.26 | 33.59 | 478,540 | +0.25(+0.75%) |
Feb 14, 2005 | 33.14 | 33.43 | 33.07 | 33.34 | 461,581 | -0.01(-0.04%) |
Feb 11, 2005 | 33.00 | 33.39 | 32.71 | 33.35 | 342,701 | +0.23(+0.70%) |
Feb 10, 2005 | 33.11 | 33.13 | 32.86 | 33.12 | 376,115 | -0.08(-0.23%) |
Feb 09, 2005 | 32.93 | 33.20 | 32.76 | 33.20 | 546,543 | +0.27(+0.81%) |
Feb 08, 2005 | 32.79 | 32.96 | 32.77 | 32.93 | 435,051 | +0.17(+0.53%) |
Feb 07, 2005 | 32.88 | 33.05 | 32.69 | 32.76 | 370,238 | -0.15(-0.45%) |
Feb 04, 2005 | 32.64 | 32.96 | 32.64 | 32.90 | 540,330 | +0.39(+1.21%) |
Feb 03, 2005 | 32.51 | 32.82 | 32.49 | 32.51 | 443,111 | +0.01(+0.02%) |
Feb 02, 2005 | 31.62 | 32.51 | 31.62 | 32.51 | 673,314 | +0.95(+3.02%) |
Feb 01, 2005 | 31.45 | 31.59 | 31.38 | 31.55 | 813,686 | +0.28(+0.90%) |
Jan 31, 2005 | 31.65 | 31.95 | 30.83 | 31.27 | 804,787 | -0.40(-1.26%) |
Jan 28, 2005 | 31.54 | 31.74 | 31.49 | 31.67 | 631,337 | +0.28(+0.89%) |
Jan 27, 2005 | 31.62 | 31.76 | 31.27 | 31.39 | 845,756 | -0.44(-1.38%) |
Jan 26, 2005 | 31.66 | 31.90 | 31.59 | 31.83 | 713,948 | +0.17(+0.53%) |
Jan 25, 2005 | 32.31 | 32.52 | 31.56 | 31.67 | 716,634 | -0.67(-2.06%) |
Jan 24, 2005 | 32.46 | 32.63 | 32.26 | 32.33 | 625,124 | -0.13(-0.39%) |
Jan 21, 2005 | 32.49 | 32.72 | 32.30 | 32.46 | 532,942 | -0.03(-0.09%) |
Jan 20, 2005 | 32.61 | 32.84 | 32.28 | 32.49 | 493,316 | -0.12(-0.38%) |
Jan 19, 2005 | 32.52 | 33.14 | 32.26 | 32.61 | 1,376,684 | -0.18(-0.56%) |
Jan 18, 2005 | 32.34 | 32.80 | 32.22 | 32.80 | 773,555 | +1.09(+3.44%) |
Jan 14, 2005 | 31.58 | 31.80 | 31.31 | 31.71 | 561,990 | +0.19(+0.60%) |
Jan 13, 2005 | 31.30 | 32.12 | 31.30 | 31.52 | 574,584 | +0.18(+0.59%) |
Jan 12, 2005 | 31.30 | 31.56 | 30.79 | 31.33 | 632,848 | -0.01(-0.02%) |
Jan 11, 2005 | 31.48 | 31.76 | 31.34 | 31.34 | 907,883 | -0.14(-0.44%) |
Jan 10, 2005 | 31.45 | 31.61 | 31.30 | 31.48 | 505,741 | -0.12(-0.38%) |
Jan 07, 2005 | 31.56 | 31.70 | 31.33 | 31.59 | 408,018 | +0.15(+0.47%) |
Jan 06, 2005 | 31.33 | 32.00 | 31.33 | 31.45 | 769,190 | +0.09(+0.28%) |
Jan 05, 2005 | 32.37 | 32.45 | 30.67 | 31.36 | 1,175,865 | -1.16(-3.57%) |
Jan 04, 2005 | 32.88 | 33.02 | 32.37 | 32.52 | 664,918 | -0.42(-1.27%) |