Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.14 | 49.21 | 48.59 | 48.76 | 1,209,379 | -0.64(-1.29%) |
Dec 29, 2005 | 49.28 | 49.55 | 49.00 | 49.40 | 1,400,006 | +0.07(+0.15%) |
Dec 28, 2005 | 49.11 | 49.70 | 48.53 | 49.33 | 1,561,999 | +0.45(+0.92%) |
Dec 27, 2005 | 49.55 | 49.73 | 48.73 | 48.88 | 1,647,230 | -0.64(-1.29%) |
Dec 23, 2005 | 49.37 | 49.79 | 48.59 | 49.52 | 2,862,403 | -0.11(-0.22%) |
Dec 22, 2005 | 44.88 | 49.99 | 44.88 | 49.63 | 8,233,587 | +6.26(+14.42%) |
Dec 21, 2005 | 43.08 | 43.37 | 42.95 | 43.37 | 1,183,755 | +0.42(+0.98%) |
Dec 20, 2005 | 41.96 | 43.47 | 41.96 | 42.95 | 3,448,988 | +1.07(+2.55%) |
Dec 19, 2005 | 42.19 | 42.20 | 40.93 | 41.88 | 1,835,739 | -0.46(-1.08%) |
Dec 16, 2005 | 42.90 | 43.44 | 42.30 | 42.34 | 1,697,811 | -0.56(-1.30%) |
Dec 15, 2005 | 43.26 | 43.75 | 42.89 | 42.89 | 1,306,754 | -0.29(-0.67%) |
Dec 14, 2005 | 42.65 | 43.53 | 42.59 | 43.18 | 1,066,326 | +0.54(+1.26%) |
Dec 13, 2005 | 43.57 | 43.77 | 42.54 | 42.64 | 2,112,041 | -0.92(-2.10%) |
Dec 12, 2005 | 44.38 | 44.38 | 42.73 | 43.56 | 2,051,990 | -0.72(-1.62%) |
Dec 09, 2005 | 43.69 | 44.50 | 43.58 | 44.28 | 793,812 | +0.58(+1.34%) |
Dec 08, 2005 | 43.13 | 44.12 | 43.10 | 43.69 | 1,038,584 | +0.71(+1.65%) |
Dec 07, 2005 | 43.89 | 44.30 | 42.74 | 42.98 | 1,764,881 | -1.19(-2.70%) |
Dec 06, 2005 | 43.80 | 44.72 | 43.65 | 44.18 | 2,054,998 | +0.68(+1.57%) |
Dec 05, 2005 | 43.08 | 43.66 | 42.44 | 43.50 | 1,619,042 | +0.30(+0.69%) |
Dec 02, 2005 | 42.81 | 43.32 | 42.46 | 43.20 | 1,349,982 | +0.29(+0.67%) |
Dec 01, 2005 | 41.14 | 43.11 | 41.15 | 42.91 | 1,438,554 | +1.78(+4.32%) |
Nov 30, 2005 | 41.35 | 41.59 | 41.01 | 41.14 | 938,313 | -0.07(-0.17%) |
Nov 29, 2005 | 40.94 | 41.60 | 40.94 | 41.21 | 1,400,674 | +0.49(+1.21%) |
Nov 28, 2005 | 41.69 | 41.93 | 40.71 | 40.71 | 753,369 | -1.14(-2.72%) |
Nov 25, 2005 | 41.92 | 42.07 | 41.52 | 41.85 | 216,919 | +0.13(+0.30%) |
Nov 23, 2005 | 41.92 | 42.10 | 41.65 | 41.73 | 665,242 | -0.13(-0.32%) |
Nov 22, 2005 | 41.66 | 42.09 | 41.50 | 41.86 | 1,091,951 | +0.21(+0.50%) |
Nov 21, 2005 | 40.70 | 41.77 | 40.45 | 41.66 | 1,529,133 | +1.23(+3.04%) |
Nov 18, 2005 | 40.61 | 41.35 | 40.38 | 40.43 | 1,742,598 | -0.01(-0.02%) |
Nov 17, 2005 | 39.73 | 40.52 | 39.72 | 40.44 | 1,548,518 | +0.71(+1.78%) |
Nov 16, 2005 | 39.92 | 40.08 | 39.51 | 39.73 | 1,026,998 | -0.04(-0.09%) |
Nov 15, 2005 | 39.65 | 40.33 | 39.58 | 39.76 | 1,416,940 | -0.07(-0.18%) |
Nov 14, 2005 | 39.38 | 39.97 | 38.77 | 39.83 | 970,400 | +0.27(+0.68%) |
Nov 11, 2005 | 39.58 | 39.65 | 39.12 | 39.56 | 1,510,972 | -0.10(-0.25%) |
Nov 10, 2005 | 38.60 | 39.74 | 38.16 | 39.66 | 2,653,171 | +1.06(+2.74%) |
Nov 09, 2005 | 39.27 | 39.27 | 38.42 | 38.60 | 1,441,897 | -0.66(-1.69%) |
Nov 08, 2005 | 39.33 | 39.49 | 38.80 | 39.27 | 1,556,317 | -0.07(-0.18%) |
Nov 07, 2005 | 38.57 | 39.46 | 38.69 | 39.34 | 1,219,072 | +0.77(+2.00%) |
Nov 04, 2005 | 38.71 | 39.14 | 38.49 | 38.57 | 1,420,283 | -0.14(-0.37%) |
Nov 03, 2005 | 38.42 | 39.37 | 38.35 | 38.71 | 1,992,162 | +0.38(+0.98%) |
Nov 02, 2005 | 38.15 | 39.04 | 37.70 | 38.34 | 2,098,895 | -0.96(-2.44%) |
Nov 01, 2005 | 39.74 | 39.74 | 38.61 | 39.30 | 1,765,327 | -0.55(-1.37%) |
Oct 31, 2005 | 38.82 | 40.52 | 38.25 | 39.84 | 3,398,630 | +0.42(+1.07%) |
Oct 28, 2005 | 38.24 | 39.54 | 37.86 | 39.42 | 2,416,754 | +1.62(+4.30%) |
Oct 27, 2005 | 38.69 | 39.31 | 37.30 | 37.80 | 2,008,205 | -0.68(-1.77%) |
Oct 26, 2005 | 39.58 | 39.85 | 38.02 | 38.48 | 2,711,885 | -1.37(-3.45%) |
Oct 25, 2005 | 41.09 | 41.09 | 39.23 | 39.85 | 2,838,672 | -1.26(-3.06%) |
Oct 24, 2005 | 41.06 | 41.38 | 40.97 | 41.11 | 1,462,285 | -0.12(-0.28%) |
Oct 21, 2005 | 41.38 | 42.19 | 40.74 | 41.23 | 948,786 | -0.04(-0.09%) |
Oct 20, 2005 | 42.06 | 42.06 | 41.18 | 41.26 | 1,281,240 | -0.80(-1.90%) |
Oct 19, 2005 | 41.11 | 42.07 | 40.45 | 42.06 | 1,051,620 | +1.12(+2.74%) |
Oct 18, 2005 | 41.06 | 41.38 | 40.65 | 40.94 | 1,014,297 | -0.04(-0.09%) |
Oct 17, 2005 | 40.21 | 41.18 | 39.70 | 40.97 | 974,857 | +0.69(+1.72%) |
Oct 14, 2005 | 39.40 | 40.53 | 39.37 | 40.28 | 1,852,897 | +1.07(+2.72%) |
Oct 13, 2005 | 39.40 | 40.00 | 38.49 | 39.21 | 2,002,412 | -0.61(-1.53%) |
Oct 12, 2005 | 40.93 | 41.28 | 39.62 | 39.83 | 2,409,846 | -1.26(-3.06%) |
Oct 11, 2005 | 41.39 | 41.95 | 40.88 | 41.08 | 1,390,313 | -0.11(-0.26%) |
Oct 10, 2005 | 41.03 | 41.33 | 40.70 | 41.19 | 1,855,013 | +0.30(+0.72%) |
Oct 07, 2005 | 40.94 | 41.66 | 40.67 | 40.89 | 1,927,988 | -0.04(-0.09%) |
Oct 06, 2005 | 40.12 | 41.32 | 40.12 | 40.93 | 1,979,684 | -0.04(-0.11%) |
Oct 05, 2005 | 42.52 | 42.78 | 40.97 | 40.97 | 2,334,420 | -1.52(-3.57%) |
Oct 04, 2005 | 43.53 | 43.75 | 42.48 | 42.49 | 2,306,233 | -1.04(-2.39%) |
Oct 03, 2005 | 42.98 | 43.63 | 42.32 | 43.53 | 2,535,185 | +0.56(+1.29%) |
Sep 30, 2005 | 43.62 | 43.90 | 42.89 | 42.98 | 2,407,730 | -0.64(-1.46%) |
Sep 29, 2005 | 43.26 | 43.73 | 42.63 | 43.61 | 1,973,333 | -0.42(-0.96%) |
Sep 28, 2005 | 44.38 | 44.79 | 43.86 | 44.03 | 1,165,929 | -0.34(-0.77%) |
Sep 27, 2005 | 43.91 | 44.76 | 43.30 | 44.38 | 2,132,764 | +0.92(+2.11%) |
Sep 26, 2005 | 42.91 | 43.86 | 42.64 | 43.46 | 1,390,090 | +0.56(+1.30%) |
Sep 23, 2005 | 43.16 | 44.02 | 42.54 | 42.90 | 2,667,654 | +0.35(+0.82%) |
Sep 22, 2005 | 42.41 | 43.16 | 42.41 | 42.55 | 1,262,077 | +0.06(+0.15%) |
Sep 21, 2005 | 42.14 | 42.71 | 41.81 | 42.49 | 1,432,538 | +0.38(+0.89%) |
Sep 20, 2005 | 43.19 | 43.35 | 41.84 | 42.11 | 2,128,976 | -1.06(-2.45%) |
Sep 19, 2005 | 43.85 | 43.85 | 42.96 | 43.17 | 917,479 | -0.92(-2.08%) |
Sep 16, 2005 | 44.30 | 44.56 | 43.93 | 44.09 | 1,403,905 | +0.13(+0.31%) |
Sep 15, 2005 | 42.89 | 44.19 | 42.89 | 43.95 | 1,097,076 | +1.07(+2.49%) |
Sep 14, 2005 | 42.90 | 43.17 | 42.78 | 42.89 | 1,431,535 | +0.25(+0.59%) |
Sep 13, 2005 | 43.09 | 43.31 | 42.39 | 42.63 | 2,562,593 | -1.07(-2.44%) |
Sep 12, 2005 | 45.28 | 45.70 | 43.61 | 43.70 | 2,073,159 | -1.20(-2.68%) |
Sep 09, 2005 | 44.43 | 45.00 | 44.22 | 44.91 | 993,240 | +0.64(+1.44%) |
Sep 08, 2005 | 44.25 | 44.88 | 44.12 | 44.27 | 1,218,070 | -0.15(-0.34%) |
Sep 07, 2005 | 43.20 | 44.79 | 43.16 | 44.42 | 2,221,671 | +1.35(+3.13%) |
Sep 06, 2005 | 43.04 | 43.42 | 42.89 | 43.07 | 1,366,471 | +0.14(+0.33%) |
Sep 02, 2005 | 42.85 | 43.16 | 42.72 | 42.93 | 1,252,273 | +0.00(+0.00%) |
Sep 01, 2005 | 43.23 | 43.23 | 42.49 | 42.93 | 1,196,233 | -0.30(-0.68%) |
Aug 31, 2005 | 42.86 | 43.23 | 42.55 | 43.23 | 950,346 | +0.54(+1.26%) |
Aug 30, 2005 | 41.90 | 42.75 | 41.73 | 42.69 | 1,608,124 | +0.77(+1.84%) |
Aug 29, 2005 | 41.60 | 42.10 | 41.40 | 41.92 | 958,256 | -0.14(-0.34%) |
Aug 26, 2005 | 42.06 | 42.24 | 41.84 | 42.06 | 1,000,036 | +0.05(+0.13%) |
Aug 25, 2005 | 41.80 | 42.18 | 41.49 | 42.01 | 1,373,378 | +0.26(+0.62%) |
Aug 24, 2005 | 41.68 | 42.44 | 41.38 | 41.75 | 1,675,194 | +0.12(+0.28%) |
Aug 23, 2005 | 41.96 | 42.18 | 41.30 | 41.63 | 1,238,124 | -0.24(-0.58%) |
Aug 22, 2005 | 41.69 | 42.39 | 41.67 | 41.87 | 1,137,184 | +0.48(+1.15%) |
Aug 19, 2005 | 41.02 | 41.73 | 40.86 | 41.40 | 1,045,715 | +0.38(+0.92%) |
Aug 18, 2005 | 40.93 | 41.24 | 40.74 | 41.02 | 1,520,999 | +0.00(+0.00%) |
Aug 17, 2005 | 40.70 | 41.14 | 40.21 | 41.02 | 1,312,213 | +0.32(+0.79%) |
Aug 16, 2005 | 40.97 | 41.18 | 40.53 | 40.70 | 749,804 | -0.26(-0.64%) |
Aug 15, 2005 | 40.19 | 41.26 | 40.19 | 40.96 | 1,226,537 | -0.12(-0.28%) |
Aug 12, 2005 | 40.95 | 41.15 | 40.58 | 41.07 | 1,306,754 | +0.11(+0.26%) |
Aug 11, 2005 | 40.17 | 41.05 | 40.17 | 40.97 | 1,820,141 | +0.95(+2.38%) |
Aug 10, 2005 | 39.49 | 40.60 | 39.45 | 40.01 | 2,220,000 | +0.97(+2.48%) |
Aug 09, 2005 | 38.04 | 39.04 | 37.99 | 39.04 | 1,903,032 | +1.16(+3.06%) |
Aug 08, 2005 | 37.83 | 38.18 | 37.68 | 37.89 | 1,180,412 | +0.15(+0.40%) |
Aug 05, 2005 | 39.06 | 39.10 | 37.73 | 37.73 | 1,329,482 | -1.32(-3.38%) |
Aug 04, 2005 | 39.13 | 39.26 | 38.91 | 39.05 | 1,843,426 | -0.08(-0.21%) |
Aug 03, 2005 | 39.18 | 39.40 | 38.83 | 39.13 | 1,483,676 | +0.39(+1.00%) |
Aug 02, 2005 | 38.64 | 38.86 | 37.92 | 38.75 | 2,412,632 | +0.49(+1.29%) |
Aug 01, 2005 | 37.29 | 39.86 | 37.29 | 38.25 | 5,449,952 | +2.49(+6.95%) |
Jul 29, 2005 | 35.41 | 35.95 | 35.23 | 35.77 | 1,500,388 | +0.35(+0.99%) |
Jul 28, 2005 | 34.38 | 35.66 | 34.38 | 35.42 | 1,616,257 | +1.04(+3.03%) |
Jul 27, 2005 | 34.76 | 34.92 | 34.20 | 34.38 | 654,212 | -0.36(-1.03%) |
Jul 26, 2005 | 34.78 | 34.88 | 34.49 | 34.74 | 1,548,964 | +0.18(+0.52%) |
Jul 25, 2005 | 34.47 | 34.78 | 34.45 | 34.56 | 1,152,671 | -0.37(-1.05%) |
Jul 22, 2005 | 34.39 | 34.93 | 34.17 | 34.92 | 1,319,343 | +0.51(+1.49%) |
Jul 21, 2005 | 35.01 | 35.15 | 33.39 | 34.41 | 4,764,099 | -1.90(-5.24%) |
Jul 20, 2005 | 36.71 | 36.92 | 36.05 | 36.32 | 774,537 | -0.57(-1.53%) |
Jul 19, 2005 | 37.65 | 37.65 | 36.40 | 36.88 | 928,955 | -0.65(-1.72%) |
Jul 18, 2005 | 36.87 | 37.67 | 36.85 | 37.53 | 1,168,825 | +0.70(+1.90%) |
Jul 15, 2005 | 36.57 | 37.23 | 36.53 | 36.83 | 745,236 | +0.26(+0.71%) |
Jul 14, 2005 | 37.11 | 38.00 | 36.48 | 36.57 | 1,117,464 | -0.55(-1.48%) |
Jul 13, 2005 | 37.07 | 37.20 | 36.37 | 37.11 | 1,967,985 | -0.04(-0.10%) |
Jul 12, 2005 | 37.56 | 37.66 | 36.97 | 37.15 | 1,943,363 | -0.06(-0.17%) |
Jul 11, 2005 | 37.07 | 37.86 | 36.89 | 37.21 | 1,331,487 | -0.26(-0.69%) |
Jul 08, 2005 | 37.73 | 37.73 | 37.30 | 37.47 | 1,667,618 | -0.31(-0.83%) |
Jul 07, 2005 | 36.80 | 37.91 | 36.58 | 37.79 | 3,144,833 | +0.51(+1.37%) |
Jul 06, 2005 | 35.72 | 40.15 | 35.67 | 37.28 | 9,586,466 | +1.70(+4.77%) |
Jul 05, 2005 | 35.32 | 35.71 | 34.86 | 35.58 | 1,850,223 | +0.26(+0.74%) |
Jul 01, 2005 | 35.67 | 35.71 | 35.28 | 35.32 | 846,844 | -0.35(-0.98%) |
Jun 30, 2005 | 35.88 | 35.90 | 35.53 | 35.67 | 1,457,606 | +0.36(+1.02%) |
Jun 29, 2005 | 34.95 | 35.53 | 34.92 | 35.31 | 1,375,161 | +0.58(+1.68%) |
Jun 28, 2005 | 34.11 | 34.83 | 34.06 | 34.73 | 1,124,818 | +0.75(+2.22%) |
Jun 27, 2005 | 33.84 | 34.15 | 33.84 | 33.97 | 889,961 | +0.09(+0.26%) |
Jun 24, 2005 | 34.42 | 34.57 | 33.76 | 33.88 | 1,563,336 | -0.65(-1.87%) |
Jun 23, 2005 | 34.92 | 34.95 | 34.46 | 34.53 | 1,399,226 | -0.30(-0.85%) |
Jun 22, 2005 | 34.99 | 35.20 | 34.70 | 34.83 | 1,248,597 | +0.06(+0.18%) |
Jun 21, 2005 | 35.26 | 35.34 | 34.58 | 34.76 | 1,252,496 | -0.58(-1.65%) |
Jun 20, 2005 | 35.38 | 35.53 | 35.03 | 35.35 | 991,903 | -0.04(-0.10%) |
Jun 17, 2005 | 35.18 | 35.64 | 34.93 | 35.38 | 1,543,059 | +0.61(+1.76%) |
Jun 16, 2005 | 34.96 | 35.09 | 34.27 | 34.77 | 842,053 | -0.14(-0.41%) |
Jun 15, 2005 | 35.79 | 35.79 | 34.63 | 34.92 | 781,891 | -0.52(-1.47%) |
Jun 14, 2005 | 34.62 | 35.44 | 34.60 | 35.44 | 898,205 | +0.82(+2.36%) |
Jun 13, 2005 | 34.28 | 34.63 | 34.13 | 34.62 | 511,159 | +0.38(+1.10%) |
Jun 10, 2005 | 35.30 | 35.30 | 34.04 | 34.24 | 549,150 | -0.37(-1.06%) |
Jun 09, 2005 | 33.69 | 34.61 | 33.65 | 34.61 | 1,356,555 | +0.95(+2.83%) |
Jun 08, 2005 | 34.33 | 34.38 | 33.49 | 33.66 | 584,691 | -0.60(-1.76%) |
Jun 07, 2005 | 34.46 | 34.84 | 34.18 | 34.26 | 1,257,175 | -0.04(-0.10%) |
Jun 06, 2005 | 33.98 | 34.32 | 33.75 | 34.30 | 1,074,125 | +0.39(+1.14%) |
Jun 03, 2005 | 33.60 | 34.29 | 33.60 | 33.91 | 896,757 | +0.31(+0.93%) |
Jun 02, 2005 | 33.43 | 33.66 | 33.03 | 33.60 | 787,127 | +0.19(+0.56%) |
Jun 01, 2005 | 32.81 | 33.47 | 32.54 | 33.41 | 1,080,587 | +0.77(+2.37%) |
May 31, 2005 | 33.14 | 33.20 | 32.60 | 32.64 | 1,085,600 | -0.48(-1.44%) |
May 27, 2005 | 32.90 | 33.28 | 32.85 | 33.11 | 597,058 | +0.22(+0.66%) |
May 26, 2005 | 32.76 | 32.98 | 32.66 | 32.90 | 580,123 | +0.42(+1.30%) |
May 25, 2005 | 32.55 | 32.71 | 32.20 | 32.47 | 594,384 | -0.07(-0.22%) |
May 24, 2005 | 32.67 | 33.03 | 32.40 | 32.55 | 768,633 | -0.06(-0.19%) |
May 23, 2005 | 32.59 | 32.73 | 32.23 | 32.61 | 731,867 | +0.03(+0.08%) |
May 20, 2005 | 32.87 | 32.89 | 32.34 | 32.58 | 541,240 | -0.22(-0.66%) |
May 19, 2005 | 32.76 | 33.17 | 32.35 | 32.80 | 878,374 | +0.06(+0.19%) |
May 18, 2005 | 32.31 | 33.29 | 32.16 | 32.73 | 2,057,115 | +0.62(+1.93%) |
May 17, 2005 | 31.85 | 32.12 | 31.45 | 32.12 | 716,826 | +0.28(+0.87%) |
May 16, 2005 | 30.97 | 31.89 | 30.97 | 31.84 | 892,412 | +0.70(+2.25%) |
May 13, 2005 | 32.10 | 32.21 | 30.46 | 31.14 | 1,485,348 | -1.08(-3.34%) |
May 12, 2005 | 32.79 | 33.17 | 32.21 | 32.21 | 1,237,344 | -0.53(-1.62%) |
May 11, 2005 | 32.89 | 32.93 | 32.03 | 32.74 | 1,157,684 | -0.02(-0.05%) |
May 10, 2005 | 32.58 | 32.97 | 32.40 | 32.76 | 1,591,858 | +0.15(+0.47%) |
May 09, 2005 | 31.59 | 32.85 | 31.28 | 32.61 | 1,696,139 | +1.12(+3.56%) |
May 06, 2005 | 31.55 | 31.73 | 31.08 | 31.49 | 1,032,234 | +0.10(+0.31%) |
May 05, 2005 | 31.52 | 32.06 | 31.24 | 31.39 | 1,473,983 | -0.13(-0.43%) |
May 04, 2005 | 31.15 | 31.77 | 31.00 | 31.52 | 2,167,191 | +0.65(+2.09%) |
May 03, 2005 | 31.15 | 31.19 | 30.19 | 30.88 | 2,451,292 | -0.32(-1.04%) |
May 02, 2005 | 30.65 | 31.88 | 30.36 | 31.20 | 3,179,259 | +0.10(+0.32%) |
Apr 29, 2005 | 29.08 | 31.36 | 29.06 | 31.10 | 2,842,683 | +2.02(+6.94%) |
Apr 28, 2005 | 29.49 | 29.49 | 28.94 | 29.08 | 1,175,733 | -0.39(-1.34%) |
Apr 27, 2005 | 28.96 | 29.57 | 28.21 | 29.48 | 1,381,846 | +0.62(+2.15%) |
Apr 26, 2005 | 28.48 | 29.08 | 28.28 | 28.86 | 1,295,835 | +0.39(+1.36%) |
Apr 25, 2005 | 27.79 | 28.52 | 27.75 | 28.47 | 1,421,620 | +0.68(+2.45%) |
Apr 22, 2005 | 28.16 | 28.16 | 27.50 | 27.79 | 1,130,722 | -0.37(-1.31%) |
Apr 21, 2005 | 28.50 | 28.72 | 27.91 | 28.16 | 1,803,207 | -0.12(-0.41%) |
Apr 20, 2005 | 29.19 | 29.57 | 28.27 | 28.27 | 933,077 | -0.92(-3.14%) |
Apr 19, 2005 | 28.35 | 29.35 | 28.35 | 29.19 | 1,104,763 | +0.84(+2.98%) |
Apr 18, 2005 | 28.97 | 29.02 | 27.75 | 28.35 | 1,257,398 | -0.68(-2.35%) |
Apr 15, 2005 | 29.31 | 29.56 | 28.92 | 29.03 | 1,256,730 | -0.36(-1.22%) |
Apr 14, 2005 | 30.57 | 30.57 | 29.07 | 29.39 | 2,277,600 | -1.18(-3.88%) |
Apr 13, 2005 | 30.60 | 30.82 | 30.40 | 30.57 | 935,305 | -0.03(-0.09%) |
Apr 12, 2005 | 30.34 | 30.68 | 29.85 | 30.60 | 733,872 | +0.07(+0.24%) |
Apr 11, 2005 | 30.54 | 30.81 | 30.23 | 30.53 | 1,017,193 | -0.07(-0.23%) |
Apr 08, 2005 | 31.06 | 31.07 | 30.45 | 30.60 | 1,000,370 | -0.36(-1.16%) |
Apr 07, 2005 | 30.70 | 30.99 | 30.31 | 30.96 | 1,159,467 | +0.44(+1.44%) |
Apr 06, 2005 | 30.11 | 30.94 | 30.10 | 30.52 | 1,294,721 | +0.50(+1.67%) |
Apr 05, 2005 | 29.22 | 30.02 | 29.17 | 30.01 | 1,374,715 | +0.88(+3.02%) |
Apr 04, 2005 | 29.22 | 29.42 | 28.95 | 29.14 | 558,843 | -0.10(-0.34%) |
Apr 01, 2005 | 28.86 | 29.46 | 28.86 | 29.23 | 1,106,992 | +0.57(+1.97%) |
Mar 31, 2005 | 29.40 | 29.40 | 28.56 | 28.67 | 1,317,226 | -0.80(-2.71%) |
Mar 30, 2005 | 28.54 | 29.52 | 28.39 | 29.47 | 1,649,569 | +0.87(+3.04%) |
Mar 29, 2005 | 28.45 | 28.73 | 27.47 | 28.60 | 2,413,857 | +0.57(+2.02%) |
Mar 28, 2005 | 28.89 | 28.89 | 28.00 | 28.03 | 657,889 | -0.20(-0.70%) |
Mar 24, 2005 | 27.87 | 28.49 | 27.85 | 28.23 | 870,352 | +0.43(+1.55%) |
Mar 23, 2005 | 27.73 | 27.99 | 27.38 | 27.80 | 1,338,506 | -0.22(-0.80%) |
Mar 22, 2005 | 28.36 | 28.71 | 27.92 | 28.02 | 1,502,505 | -0.31(-1.08%) |
Mar 21, 2005 | 28.81 | 29.13 | 28.02 | 28.33 | 1,605,561 | -0.33(-1.16%) |
Mar 18, 2005 | 29.90 | 30.06 | 28.05 | 28.66 | 2,923,791 | -1.31(-4.37%) |
Mar 17, 2005 | 30.43 | 30.43 | 29.86 | 29.97 | 1,101,978 | -0.32(-1.07%) |
Mar 16, 2005 | 30.35 | 30.58 | 30.13 | 30.29 | 1,383,517 | -0.04(-0.15%) |
Mar 15, 2005 | 30.63 | 30.74 | 30.33 | 30.34 | 955,694 | -0.30(-0.97%) |
Mar 14, 2005 | 30.38 | 30.65 | 30.32 | 30.63 | 816,651 | +0.34(+1.13%) |
Mar 11, 2005 | 30.00 | 30.70 | 29.99 | 30.29 | 992,794 | +0.25(+0.84%) |
Mar 10, 2005 | 29.94 | 30.33 | 29.84 | 30.04 | 922,716 | +0.11(+0.36%) |
Mar 09, 2005 | 30.26 | 30.83 | 29.75 | 29.93 | 1,180,746 | -0.38(-1.24%) |
Mar 08, 2005 | 30.99 | 31.05 | 30.27 | 30.31 | 1,442,231 | -0.68(-2.20%) |
Mar 07, 2005 | 31.40 | 31.41 | 30.90 | 30.99 | 1,320,569 | -0.30(-0.95%) |
Mar 04, 2005 | 30.97 | 31.29 | 30.86 | 31.29 | 985,664 | +0.55(+1.78%) |
Mar 03, 2005 | 30.63 | 30.92 | 30.50 | 30.74 | 1,105,877 | +0.13(+0.41%) |
Mar 02, 2005 | 30.31 | 30.70 | 30.08 | 30.62 | 1,045,046 | +0.13(+0.41%) |
Mar 01, 2005 | 29.82 | 30.74 | 29.82 | 30.49 | 1,158,575 | +0.63(+2.10%) |
Feb 28, 2005 | 29.92 | 30.16 | 29.66 | 29.86 | 1,106,992 | -0.05(-0.18%) |
Feb 25, 2005 | 29.53 | 29.99 | 29.26 | 29.92 | 1,119,804 | +0.16(+0.54%) |
Feb 24, 2005 | 29.08 | 29.80 | 28.90 | 29.75 | 1,106,546 | +0.67(+2.31%) |
Feb 23, 2005 | 28.63 | 29.21 | 28.41 | 29.08 | 1,996,284 | +0.63(+2.21%) |
Feb 22, 2005 | 29.49 | 29.73 | 28.42 | 28.45 | 2,047,979 | -1.49(-4.98%) |
Feb 18, 2005 | 30.29 | 30.42 | 29.85 | 29.94 | 1,161,472 | -0.28(-0.92%) |
Feb 17, 2005 | 30.16 | 30.50 | 29.95 | 30.22 | 1,600,993 | +0.23(+0.78%) |
Feb 16, 2005 | 29.68 | 30.09 | 29.57 | 29.99 | 1,658,928 | +0.31(+1.06%) |
Feb 15, 2005 | 29.71 | 29.91 | 29.56 | 29.67 | 1,344,522 | -0.06(-0.21%) |
Feb 14, 2005 | 29.77 | 29.98 | 29.67 | 29.74 | 1,330,373 | -0.26(-0.87%) |
Feb 11, 2005 | 29.61 | 30.19 | 29.57 | 30.00 | 955,694 | +0.33(+1.12%) |
Feb 10, 2005 | 29.98 | 30.02 | 29.59 | 29.66 | 1,573,252 | -0.15(-0.51%) |
Feb 09, 2005 | 30.69 | 30.86 | 29.54 | 29.82 | 2,054,218 | -0.87(-2.84%) |
Feb 08, 2005 | 30.41 | 30.90 | 30.41 | 30.69 | 1,661,825 | +0.04(+0.12%) |
Feb 07, 2005 | 29.92 | 31.95 | 29.13 | 30.65 | 6,210,675 | -0.45(-1.44%) |
Feb 04, 2005 | 30.65 | 31.15 | 30.46 | 31.10 | 1,751,846 | +0.36(+1.17%) |
Feb 03, 2005 | 30.97 | 31.02 | 30.52 | 30.74 | 1,548,630 | -0.36(-1.15%) |
Feb 02, 2005 | 31.43 | 31.43 | 30.97 | 31.10 | 1,304,191 | -0.15(-0.49%) |
Feb 01, 2005 | 30.98 | 31.50 | 30.76 | 31.25 | 2,014,890 | +0.49(+1.61%) |
Jan 31, 2005 | 30.43 | 30.88 | 30.38 | 30.76 | 1,207,931 | +0.59(+1.96%) |
Jan 28, 2005 | 30.49 | 30.49 | 29.91 | 30.17 | 1,558,434 | +0.10(+0.33%) |
Jan 27, 2005 | 29.80 | 30.40 | 29.75 | 30.07 | 1,043,375 | +0.44(+1.48%) |
Jan 26, 2005 | 29.44 | 30.11 | 29.40 | 29.63 | 1,245,031 | +0.19(+0.64%) |
Jan 25, 2005 | 29.51 | 30.03 | 29.32 | 29.44 | 1,318,563 | +0.11(+0.37%) |
Jan 24, 2005 | 29.71 | 29.71 | 29.05 | 29.33 | 1,425,853 | -0.16(-0.55%) |
Jan 21, 2005 | 29.44 | 29.81 | 29.24 | 29.49 | 1,480,111 | +0.39(+1.36%) |
Jan 20, 2005 | 29.52 | 29.53 | 28.50 | 29.10 | 2,211,867 | -0.47(-1.58%) |
Jan 19, 2005 | 29.98 | 30.20 | 29.49 | 29.57 | 2,338,765 | -0.29(-0.96%) |
Jan 18, 2005 | 29.64 | 29.89 | 29.08 | 29.85 | 3,659,446 | +0.00(+0.00%) |
Jan 14, 2005 | 29.29 | 30.25 | 28.96 | 29.85 | 2,794,553 | +0.75(+2.59%) |
Jan 13, 2005 | 28.53 | 29.33 | 28.50 | 29.10 | 2,852,933 | +0.83(+2.95%) |
Jan 12, 2005 | 27.99 | 28.32 | 27.82 | 28.26 | 1,747,946 | +0.28(+0.99%) |
Jan 11, 2005 | 27.44 | 28.13 | 27.13 | 27.99 | 2,747,537 | +0.48(+1.73%) |
Jan 10, 2005 | 26.55 | 27.52 | 26.40 | 27.51 | 2,533,514 | +1.10(+4.18%) |
Jan 07, 2005 | 26.38 | 26.53 | 26.26 | 26.41 | 1,330,707 | -0.20(-0.74%) |
Jan 06, 2005 | 26.70 | 27.20 | 26.58 | 26.60 | 1,825,378 | -0.05(-0.20%) |
Jan 05, 2005 | 26.16 | 26.79 | 25.96 | 26.66 | 2,102,126 | +0.54(+2.06%) |
Jan 04, 2005 | 26.35 | 26.56 | 26.06 | 26.12 | 1,848,551 | -0.05(-0.21%) |