Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.46 | 44.46 | 44.14 | 44.19 | 46,448 | -0.23(-0.52%) |
Dec 29, 2005 | 44.63 | 44.71 | 44.42 | 44.42 | 58,183 | -0.22(-0.49%) |
Dec 28, 2005 | 44.63 | 44.71 | 44.51 | 44.64 | 75,784 | +0.07(+0.17%) |
Dec 27, 2005 | 45.12 | 45.12 | 44.51 | 44.57 | 77,006 | -0.38(-0.86%) |
Dec 23, 2005 | 44.99 | 45.04 | 44.86 | 44.95 | 31,291 | +0.02(+0.05%) |
Dec 22, 2005 | 44.37 | 44.94 | 44.28 | 44.93 | 43,637 | +0.00(+0.00%) |
Dec 21, 2005 | 44.88 | 45.08 | 44.82 | 44.93 | 44,248 | +0.25(+0.57%) |
Dec 20, 2005 | 44.71 | 44.84 | 44.51 | 44.68 | 44,126 | +0.03(+0.07%) |
Dec 19, 2005 | 44.84 | 44.99 | 44.63 | 44.64 | 43,392 | +0.14(+0.31%) |
Dec 16, 2005 | 44.55 | 44.69 | 44.49 | 44.51 | 48,648 | +0.06(+0.13%) |
Dec 15, 2005 | 44.53 | 44.59 | 44.25 | 44.45 | 470,353 | +0.08(+0.18%) |
Dec 14, 2005 | 44.46 | 44.59 | 44.26 | 44.37 | 69,306 | +0.09(+0.20%) |
Dec 13, 2005 | 43.96 | 44.36 | 43.96 | 44.28 | 54,271 | +0.40(+0.92%) |
Dec 12, 2005 | 43.91 | 43.92 | 43.56 | 43.87 | 31,413 | -0.07(-0.15%) |
Dec 09, 2005 | 44.01 | 44.03 | 43.75 | 43.94 | 22,613 | +0.07(+0.17%) |
Dec 08, 2005 | 43.64 | 44.04 | 43.64 | 43.87 | 20,535 | +0.20(+0.47%) |
Dec 07, 2005 | 43.80 | 43.84 | 43.50 | 43.66 | 37,647 | -0.11(-0.24%) |
Dec 06, 2005 | 44.10 | 44.17 | 43.77 | 43.77 | 40,825 | -0.16(-0.37%) |
Dec 05, 2005 | 43.99 | 43.99 | 43.77 | 43.93 | 36,425 | +0.10(+0.22%) |
Dec 02, 2005 | 43.56 | 43.91 | 43.56 | 43.84 | 39,359 | +0.09(+0.21%) |
Dec 01, 2005 | 43.56 | 43.80 | 43.52 | 43.74 | 27,502 | +0.38(+0.89%) |
Nov 30, 2005 | 43.65 | 43.65 | 43.36 | 43.36 | 26,891 | -0.22(-0.51%) |
Nov 29, 2005 | 43.53 | 43.74 | 43.51 | 43.58 | 21,146 | +0.11(+0.26%) |
Nov 28, 2005 | 44.06 | 44.06 | 43.38 | 43.47 | 50,360 | -0.47(-1.08%) |
Nov 25, 2005 | 44.06 | 44.06 | 43.89 | 43.94 | 18,090 | +0.00(+0.00%) |
Nov 23, 2005 | 43.92 | 44.04 | 43.78 | 43.94 | 33,736 | +0.04(+0.09%) |
Nov 22, 2005 | 43.99 | 44.10 | 43.72 | 43.90 | 33,369 | -0.18(-0.41%) |
Nov 21, 2005 | 43.97 | 44.08 | 43.78 | 44.08 | 35,692 | +0.12(+0.28%) |
Nov 18, 2005 | 43.77 | 43.97 | 43.76 | 43.96 | 68,083 | +0.19(+0.43%) |
Nov 17, 2005 | 43.61 | 43.78 | 43.38 | 43.77 | 29,458 | +0.31(+0.72%) |
Nov 16, 2005 | 43.70 | 43.70 | 43.34 | 43.46 | 21,635 | -0.11(-0.26%) |
Nov 15, 2005 | 43.39 | 43.79 | 43.45 | 43.57 | 21,146 | +0.25(+0.59%) |
Nov 14, 2005 | 43.65 | 43.65 | 43.31 | 43.32 | 39,236 | -0.33(-0.75%) |
Nov 11, 2005 | 43.60 | 43.68 | 43.43 | 43.65 | 21,268 | +0.10(+0.23%) |
Nov 10, 2005 | 43.16 | 43.59 | 43.02 | 43.55 | 30,069 | +0.53(+1.24%) |
Nov 09, 2005 | 43.07 | 43.15 | 42.82 | 43.02 | 30,313 | +0.11(+0.25%) |
Nov 08, 2005 | 43.10 | 43.10 | 42.89 | 42.91 | 45,470 | -0.13(-0.30%) |
Nov 07, 2005 | 43.03 | 43.13 | 42.83 | 43.04 | 23,713 | +0.10(+0.22%) |
Nov 04, 2005 | 42.99 | 43.03 | 42.80 | 42.94 | 59,527 | +0.15(+0.35%) |
Nov 03, 2005 | 42.66 | 43.04 | 42.66 | 42.80 | 44,248 | +0.28(+0.65%) |
Nov 02, 2005 | 42.41 | 42.59 | 42.41 | 42.52 | 31,536 | +0.17(+0.41%) |
Nov 01, 2005 | 42.43 | 42.54 | 42.23 | 42.35 | 30,558 | -0.16(-0.37%) |
Oct 31, 2005 | 42.34 | 42.68 | 42.34 | 42.50 | 27,258 | +0.37(+0.87%) |
Oct 28, 2005 | 41.72 | 42.21 | 41.72 | 42.13 | 46,570 | +0.47(+1.12%) |
Oct 27, 2005 | 41.94 | 42.03 | 41.67 | 41.67 | 29,824 | -0.34(-0.80%) |
Oct 26, 2005 | 42.34 | 42.48 | 41.94 | 42.00 | 24,446 | -0.43(-1.00%) |
Oct 25, 2005 | 42.62 | 42.62 | 42.13 | 42.43 | 21,513 | -0.20(-0.46%) |
Oct 24, 2005 | 42.34 | 42.62 | 42.26 | 42.62 | 23,957 | +0.46(+1.09%) |
Oct 21, 2005 | 42.48 | 42.62 | 42.09 | 42.17 | 162,325 | -0.23(-0.54%) |
Oct 20, 2005 | 42.71 | 42.84 | 42.38 | 42.39 | 33,736 | -0.83(-1.93%) |
Oct 19, 2005 | 42.71 | 43.27 | 42.54 | 43.23 | 26,891 | +0.37(+0.86%) |
Oct 18, 2005 | 43.03 | 43.03 | 42.81 | 42.86 | 25,791 | -0.01(-0.02%) |
Oct 17, 2005 | 42.85 | 42.87 | 42.61 | 42.87 | 41,681 | -0.05(-0.11%) |
Oct 14, 2005 | 42.62 | 42.97 | 42.53 | 42.92 | 48,771 | +0.30(+0.71%) |
Oct 13, 2005 | 42.37 | 42.66 | 42.22 | 42.62 | 58,427 | +0.25(+0.58%) |
Oct 12, 2005 | 42.54 | 42.74 | 42.18 | 42.37 | 38,381 | -0.03(-0.08%) |
Oct 11, 2005 | 42.75 | 42.90 | 42.35 | 42.40 | 20,290 | -0.35(-0.82%) |
Oct 10, 2005 | 42.91 | 42.99 | 42.61 | 42.75 | 23,102 | -0.08(-0.19%) |
Oct 07, 2005 | 42.93 | 43.03 | 42.78 | 42.84 | 21,513 | +0.05(+0.11%) |
Oct 06, 2005 | 43.39 | 43.39 | 42.60 | 42.79 | 110,621 | -0.49(-1.13%) |
Oct 05, 2005 | 44.06 | 44.06 | 43.28 | 43.28 | 106,342 | -0.81(-1.84%) |
Oct 04, 2005 | 44.08 | 44.46 | 43.99 | 44.09 | 26,157 | +0.18(+0.41%) |
Oct 03, 2005 | 43.77 | 43.98 | 43.70 | 43.91 | 31,169 | +0.17(+0.39%) |
Sep 30, 2005 | 43.75 | 43.82 | 43.61 | 43.74 | 14,423 | +0.03(+0.07%) |
Sep 29, 2005 | 43.64 | 43.75 | 43.29 | 43.70 | 37,281 | +0.08(+0.19%) |
Sep 28, 2005 | 43.67 | 43.82 | 43.48 | 43.62 | 97,297 | +0.11(+0.26%) |
Sep 27, 2005 | 43.80 | 43.85 | 43.51 | 43.51 | 35,447 | -0.29(-0.65%) |
Sep 26, 2005 | 44.13 | 44.13 | 43.53 | 43.79 | 27,991 | -0.07(-0.15%) |
Sep 23, 2005 | 43.86 | 44.06 | 43.70 | 43.86 | 24,935 | +0.04(+0.09%) |
Sep 22, 2005 | 43.65 | 43.92 | 43.50 | 43.82 | 32,636 | +0.04(+0.09%) |
Sep 21, 2005 | 43.92 | 44.00 | 43.77 | 43.78 | 23,346 | -0.27(-0.61%) |
Sep 20, 2005 | 44.42 | 44.46 | 43.92 | 44.05 | 25,546 | -0.28(-0.63%) |
Sep 19, 2005 | 44.63 | 44.63 | 44.19 | 44.33 | 44,248 | -0.34(-0.75%) |
Sep 16, 2005 | 44.55 | 44.67 | 44.33 | 44.66 | 18,701 | +0.28(+0.63%) |
Sep 15, 2005 | 44.49 | 44.54 | 44.28 | 44.38 | 12,223 | +0.03(+0.07%) |
Sep 14, 2005 | 44.65 | 44.65 | 44.33 | 44.35 | 11,856 | -0.16(-0.35%) |
Sep 13, 2005 | 44.98 | 44.98 | 44.42 | 44.51 | 24,813 | -0.47(-1.05%) |
Sep 12, 2005 | 45.06 | 45.13 | 44.88 | 44.98 | 45,226 | -0.11(-0.25%) |
Sep 09, 2005 | 44.98 | 45.14 | 44.87 | 45.09 | 16,745 | +0.24(+0.53%) |
Sep 08, 2005 | 45.00 | 45.03 | 44.69 | 44.86 | 129,200 | -0.13(-0.29%) |
Sep 07, 2005 | 44.69 | 45.00 | 44.69 | 44.99 | 47,915 | +0.29(+0.66%) |
Sep 06, 2005 | 44.18 | 44.70 | 44.18 | 44.69 | 21,513 | +0.63(+1.43%) |
Sep 02, 2005 | 44.19 | 44.22 | 44.06 | 44.06 | 8,800 | -0.09(-0.20%) |
Sep 01, 2005 | 44.14 | 44.28 | 44.03 | 44.15 | 13,690 | +0.18(+0.41%) |
Aug 31, 2005 | 43.61 | 43.97 | 43.47 | 43.97 | 21,146 | +0.45(+1.03%) |
Aug 30, 2005 | 43.48 | 43.59 | 43.34 | 43.52 | 22,613 | -0.12(-0.28%) |
Aug 29, 2005 | 42.92 | 43.65 | 42.87 | 43.65 | 96,686 | +0.41(+0.95%) |
Aug 26, 2005 | 43.40 | 43.40 | 43.16 | 43.24 | 14,423 | -0.16(-0.38%) |
Aug 25, 2005 | 43.33 | 43.49 | 43.33 | 43.40 | 16,501 | +0.04(+0.09%) |
Aug 24, 2005 | 43.45 | 43.75 | 43.25 | 43.36 | 21,513 | -0.11(-0.24%) |
Aug 23, 2005 | 43.70 | 43.70 | 43.37 | 43.47 | 21,757 | -0.18(-0.41%) |
Aug 22, 2005 | 43.65 | 43.88 | 43.40 | 43.65 | 31,536 | +0.07(+0.17%) |
Aug 19, 2005 | 44.06 | 44.06 | 43.57 | 43.57 | 34,714 | -0.30(-0.69%) |
Aug 18, 2005 | 43.79 | 43.98 | 43.79 | 43.88 | 15,768 | -0.03(-0.07%) |
Aug 17, 2005 | 43.83 | 44.06 | 43.71 | 43.91 | 19,312 | +0.09(+0.21%) |
Aug 16, 2005 | 44.10 | 44.15 | 43.75 | 43.82 | 51,460 | -0.30(-0.69%) |
Aug 15, 2005 | 44.10 | 44.22 | 43.90 | 44.12 | 26,891 | -0.04(-0.09%) |
Aug 12, 2005 | 44.28 | 44.28 | 43.87 | 44.16 | 33,247 | -0.16(-0.35%) |
Aug 11, 2005 | 44.18 | 44.34 | 44.07 | 44.32 | 25,180 | +0.31(+0.71%) |
Aug 10, 2005 | 44.28 | 44.38 | 43.92 | 44.01 | 26,769 | +0.02(+0.04%) |
Aug 09, 2005 | 43.67 | 43.99 | 43.67 | 43.99 | 19,312 | +0.41(+0.94%) |
Aug 08, 2005 | 43.93 | 43.96 | 43.50 | 43.58 | 23,346 | -0.25(-0.56%) |
Aug 05, 2005 | 44.08 | 44.15 | 43.77 | 43.83 | 23,346 | -0.39(-0.89%) |
Aug 04, 2005 | 44.55 | 44.55 | 44.20 | 44.22 | 26,402 | -0.36(-0.81%) |
Aug 03, 2005 | 44.47 | 44.58 | 44.36 | 44.58 | 19,924 | +0.03(+0.07%) |
Aug 02, 2005 | 44.48 | 44.55 | 44.36 | 44.55 | 37,158 | +0.27(+0.61%) |
Aug 01, 2005 | 44.30 | 44.46 | 44.24 | 44.28 | 15,890 | +0.20(+0.45%) |
Jul 29, 2005 | 44.26 | 44.30 | 44.01 | 44.08 | 20,535 | -0.21(-0.48%) |
Jul 28, 2005 | 44.01 | 44.34 | 44.01 | 44.29 | 28,113 | +0.41(+0.93%) |
Jul 27, 2005 | 43.69 | 43.94 | 43.56 | 43.88 | 20,168 | +0.32(+0.73%) |
Jul 26, 2005 | 43.52 | 43.67 | 43.47 | 43.56 | 23,835 | +0.24(+0.55%) |
Jul 25, 2005 | 43.71 | 43.71 | 43.28 | 43.33 | 36,181 | -0.26(-0.60%) |
Jul 22, 2005 | 43.59 | 43.68 | 43.40 | 43.59 | 17,968 | -0.07(-0.17%) |
Jul 21, 2005 | 43.99 | 43.99 | 43.58 | 43.66 | 31,413 | -0.44(-1.01%) |
Jul 20, 2005 | 44.03 | 44.16 | 43.89 | 44.11 | 44,126 | +0.53(+1.22%) |
Jul 19, 2005 | 43.64 | 43.65 | 43.41 | 43.57 | 16,868 | +0.00(+0.00%) |
Jul 18, 2005 | 43.77 | 43.77 | 43.52 | 43.57 | 30,069 | -0.20(-0.45%) |
Jul 15, 2005 | 43.60 | 43.83 | 43.52 | 43.77 | 26,769 | +0.24(+0.55%) |
Jul 14, 2005 | 43.58 | 43.65 | 43.41 | 43.53 | 33,614 | +0.22(+0.51%) |
Jul 13, 2005 | 43.54 | 43.54 | 43.17 | 43.31 | 21,390 | -0.27(-0.62%) |
Jul 12, 2005 | 43.61 | 43.65 | 43.37 | 43.58 | 27,135 | +0.06(+0.13%) |
Jul 11, 2005 | 43.43 | 43.62 | 43.43 | 43.52 | 19,312 | +0.06(+0.13%) |
Jul 08, 2005 | 42.99 | 43.52 | 42.87 | 43.47 | 28,113 | +0.59(+1.37%) |
Jul 07, 2005 | 42.54 | 42.88 | 42.41 | 42.88 | 24,813 | +0.05(+0.11%) |
Jul 06, 2005 | 43.18 | 43.18 | 42.78 | 42.83 | 34,714 | -0.32(-0.74%) |
Jul 05, 2005 | 42.84 | 43.15 | 42.71 | 43.15 | 24,324 | +0.39(+0.92%) |
Jul 01, 2005 | 42.93 | 42.93 | 42.72 | 42.75 | 23,224 | -0.10(-0.23%) |
Jun 30, 2005 | 43.21 | 43.21 | 42.85 | 42.85 | 32,269 | -0.30(-0.70%) |
Jun 29, 2005 | 43.24 | 43.25 | 43.10 | 43.16 | 22,979 | -0.05(-0.11%) |
Jun 28, 2005 | 42.72 | 43.20 | 42.72 | 43.20 | 21,268 | +0.48(+1.13%) |
Jun 27, 2005 | 42.86 | 42.86 | 42.67 | 42.72 | 35,692 | -0.17(-0.40%) |
Jun 24, 2005 | 43.03 | 43.08 | 42.88 | 42.89 | 40,459 | -0.22(-0.51%) |
Jun 23, 2005 | 43.43 | 43.47 | 43.09 | 43.11 | 24,202 | -0.23(-0.53%) |
Jun 22, 2005 | 43.64 | 43.65 | 43.28 | 43.34 | 27,991 | -0.15(-0.34%) |
Jun 21, 2005 | 43.65 | 43.68 | 43.42 | 43.49 | 34,592 | -0.17(-0.39%) |
Jun 20, 2005 | 43.52 | 43.66 | 43.38 | 43.66 | 29,335 | +0.03(+0.07%) |
Jun 17, 2005 | 43.38 | 43.63 | 43.38 | 43.63 | 28,113 | +0.33(+0.76%) |
Jun 16, 2005 | 43.08 | 43.35 | 43.08 | 43.30 | 50,115 | +0.22(+0.51%) |
Jun 15, 2005 | 43.21 | 43.21 | 42.85 | 43.08 | 38,259 | -0.10(-0.23%) |
Jun 14, 2005 | 42.87 | 43.20 | 42.87 | 43.18 | 27,258 | +0.31(+0.73%) |
Jun 13, 2005 | 42.51 | 42.98 | 42.51 | 42.87 | 11,123 | +0.24(+0.56%) |
Jun 10, 2005 | 42.88 | 42.88 | 42.53 | 42.63 | 49,626 | -0.20(-0.48%) |
Jun 09, 2005 | 42.51 | 42.91 | 42.51 | 42.84 | 32,025 | +0.32(+0.75%) |
Jun 08, 2005 | 43.02 | 43.02 | 42.52 | 42.52 | 24,446 | -0.39(-0.92%) |
Jun 07, 2005 | 43.02 | 43.23 | 42.89 | 42.91 | 31,902 | +0.02(+0.04%) |
Jun 06, 2005 | 42.87 | 42.90 | 42.70 | 42.89 | 28,235 | +0.08(+0.19%) |
Jun 03, 2005 | 43.06 | 43.06 | 42.75 | 42.81 | 28,358 | -0.26(-0.61%) |
Jun 02, 2005 | 42.87 | 43.07 | 42.77 | 43.07 | 21,635 | +0.10(+0.23%) |
Jun 01, 2005 | 42.71 | 43.15 | 42.71 | 42.98 | 18,457 | +0.15(+0.34%) |
May 31, 2005 | 43.03 | 43.07 | 42.75 | 42.83 | 94,975 | -0.20(-0.48%) |
May 27, 2005 | 43.11 | 43.11 | 42.89 | 43.03 | 30,191 | -0.08(-0.19%) |
May 26, 2005 | 43.06 | 43.13 | 42.98 | 43.11 | 61,483 | +0.17(+0.40%) |
May 25, 2005 | 43.16 | 43.16 | 42.77 | 42.94 | 17,723 | -0.30(-0.70%) |
May 24, 2005 | 43.20 | 43.27 | 43.08 | 43.25 | 17,112 | +0.14(+0.32%) |
May 23, 2005 | 43.03 | 43.28 | 42.93 | 43.11 | 49,626 | +0.07(+0.15%) |
May 20, 2005 | 43.07 | 43.07 | 42.90 | 43.04 | 18,212 | -0.03(-0.08%) |
May 19, 2005 | 43.07 | 43.07 | 42.86 | 43.07 | 94,853 | +0.07(+0.15%) |
May 18, 2005 | 43.16 | 43.19 | 42.92 | 43.01 | 32,514 | +0.16(+0.38%) |
May 17, 2005 | 42.80 | 42.85 | 42.50 | 42.84 | 45,348 | -0.05(-0.11%) |
May 16, 2005 | 42.54 | 42.89 | 42.48 | 42.89 | 130,545 | +0.42(+0.98%) |
May 13, 2005 | 42.71 | 42.71 | 42.13 | 42.48 | 85,196 | -0.20(-0.46%) |
May 12, 2005 | 42.85 | 43.01 | 42.62 | 42.67 | 33,369 | -0.13(-0.31%) |
May 11, 2005 | 42.69 | 42.84 | 42.42 | 42.80 | 136,167 | +0.18(+0.42%) |
May 10, 2005 | 42.68 | 42.81 | 42.51 | 42.62 | 21,635 | -0.20(-0.46%) |
May 09, 2005 | 42.54 | 42.82 | 42.45 | 42.82 | 24,446 | +0.16(+0.38%) |
May 06, 2005 | 42.80 | 42.89 | 42.62 | 42.66 | 17,601 | -0.04(-0.10%) |
May 05, 2005 | 42.66 | 42.80 | 42.49 | 42.70 | 41,559 | +0.00(+0.00%) |
May 04, 2005 | 42.35 | 42.71 | 42.35 | 42.70 | 200,584 | +0.49(+1.16%) |
May 03, 2005 | 42.29 | 42.45 | 42.05 | 42.21 | 13,812 | -0.02(-0.04%) |
May 02, 2005 | 42.13 | 42.24 | 42.03 | 42.22 | 14,423 | +0.11(+0.25%) |
Apr 29, 2005 | 41.55 | 42.12 | 41.41 | 42.12 | 67,472 | +0.65(+1.58%) |
Apr 28, 2005 | 41.72 | 41.72 | 41.41 | 41.46 | 14,423 | -0.34(-0.82%) |
Apr 27, 2005 | 41.50 | 41.81 | 41.25 | 41.81 | 11,245 | +0.26(+0.63%) |
Apr 26, 2005 | 41.72 | 41.93 | 41.52 | 41.54 | 12,834 | -0.08(-0.20%) |
Apr 25, 2005 | 41.74 | 41.80 | 41.58 | 41.63 | 21,390 | -0.07(-0.16%) |
Apr 22, 2005 | 41.56 | 41.89 | 41.44 | 41.69 | 23,102 | -0.06(-0.14%) |
Apr 21, 2005 | 41.43 | 41.81 | 41.41 | 41.75 | 17,723 | +0.61(+1.49%) |
Apr 20, 2005 | 41.63 | 41.74 | 41.13 | 41.13 | 90,085 | -0.57(-1.37%) |
Apr 19, 2005 | 41.76 | 41.76 | 41.40 | 41.71 | 19,312 | +0.09(+0.22%) |
Apr 18, 2005 | 41.86 | 41.86 | 41.31 | 41.62 | 144,479 | -0.39(-0.93%) |
Apr 15, 2005 | 42.07 | 42.29 | 41.92 | 42.01 | 97,175 | +0.29(+0.69%) |
Apr 14, 2005 | 41.89 | 41.90 | 41.63 | 41.72 | 58,427 | -0.12(-0.29%) |
Apr 13, 2005 | 41.75 | 42.04 | 41.59 | 41.85 | 22,246 | +0.10(+0.24%) |
Apr 12, 2005 | 41.44 | 41.75 | 41.11 | 41.75 | 29,091 | +0.34(+0.83%) |
Apr 11, 2005 | 41.64 | 41.64 | 41.40 | 41.40 | 21,635 | -0.14(-0.33%) |
Apr 08, 2005 | 41.81 | 41.84 | 41.48 | 41.54 | 98,153 | -0.25(-0.59%) |
Apr 07, 2005 | 41.25 | 41.84 | 41.24 | 41.79 | 9,656 | +0.34(+0.81%) |
Apr 06, 2005 | 41.41 | 41.69 | 41.41 | 41.45 | 64,050 | +0.13(+0.32%) |
Apr 05, 2005 | 40.82 | 41.32 | 40.82 | 41.32 | 9,289 | +0.64(+1.57%) |
Apr 04, 2005 | 40.49 | 40.68 | 40.41 | 40.68 | 9,289 | +0.20(+0.48%) |
Apr 01, 2005 | 40.94 | 40.95 | 40.30 | 40.49 | 22,001 | -0.31(-0.76%) |
Mar 31, 2005 | 40.95 | 40.95 | 40.69 | 40.80 | 13,078 | -0.20(-0.48%) |
Mar 30, 2005 | 40.58 | 41.00 | 40.58 | 41.00 | 42,903 | +0.55(+1.36%) |
Mar 29, 2005 | 40.61 | 40.78 | 40.42 | 40.45 | 46,693 | -0.25(-0.60%) |
Mar 28, 2005 | 40.83 | 40.85 | 40.66 | 40.69 | 49,993 | -0.07(-0.18%) |
Mar 24, 2005 | 40.70 | 40.95 | 40.68 | 40.77 | 16,745 | +0.11(+0.26%) |
Mar 23, 2005 | 40.23 | 40.70 | 40.23 | 40.66 | 7,456 | +0.45(+1.12%) |
Mar 22, 2005 | 40.44 | 40.57 | 40.21 | 40.21 | 7,456 | -0.04(-0.10%) |
Mar 21, 2005 | 40.37 | 40.38 | 40.14 | 40.25 | 15,034 | +0.03(+0.08%) |
Mar 18, 2005 | 40.44 | 40.44 | 40.13 | 40.22 | 6,478 | -0.16(-0.41%) |
Mar 17, 2005 | 40.28 | 40.47 | 40.15 | 40.38 | 13,567 | +0.11(+0.28%) |
Mar 16, 2005 | 40.55 | 40.60 | 40.27 | 40.27 | 14,423 | -0.38(-0.95%) |
Mar 15, 2005 | 41.38 | 41.38 | 40.65 | 40.65 | 25,668 | -0.42(-1.02%) |
Mar 14, 2005 | 40.93 | 41.07 | 40.70 | 41.07 | 5,744 | +0.29(+0.70%) |
Mar 11, 2005 | 41.10 | 41.14 | 40.72 | 40.78 | 6,600 | -0.37(-0.89%) |
Mar 10, 2005 | 41.23 | 41.24 | 41.07 | 41.15 | 8,189 | +0.02(+0.06%) |
Mar 09, 2005 | 41.24 | 41.31 | 41.04 | 41.13 | 12,467 | -0.21(-0.51%) |
Mar 08, 2005 | 41.61 | 41.64 | 41.31 | 41.34 | 55,860 | -0.23(-0.55%) |
Mar 07, 2005 | 41.52 | 41.75 | 41.52 | 41.57 | 24,691 | +0.06(+0.14%) |
Mar 04, 2005 | 41.44 | 41.52 | 41.31 | 41.51 | 8,678 | +0.28(+0.67%) |
Mar 03, 2005 | 41.37 | 41.40 | 41.16 | 41.23 | 33,369 | -0.06(-0.14%) |
Mar 02, 2005 | 41.11 | 41.52 | 41.11 | 41.29 | 181,638 | +0.03(+0.08%) |
Mar 01, 2005 | 41.14 | 41.29 | 41.14 | 41.26 | 52,804 | +0.25(+0.60%) |
Feb 28, 2005 | 41.30 | 41.30 | 40.77 | 41.01 | 15,156 | -0.48(-1.16%) |
Feb 25, 2005 | 41.22 | 41.49 | 41.13 | 41.49 | 138,368 | +0.38(+0.94%) |
Feb 24, 2005 | 40.84 | 41.17 | 40.50 | 41.11 | 8,434 | +0.24(+0.58%) |
Feb 23, 2005 | 40.76 | 40.91 | 40.69 | 40.87 | 20,046 | +0.30(+0.75%) |
Feb 22, 2005 | 41.08 | 41.19 | 40.54 | 40.57 | 33,247 | -0.51(-1.23%) |
Feb 18, 2005 | 40.66 | 41.10 | 40.50 | 41.08 | 47,426 | +0.45(+1.11%) |
Feb 17, 2005 | 40.77 | 40.79 | 40.53 | 40.63 | 7,700 | -0.02(-0.04%) |
Feb 16, 2005 | 40.77 | 40.77 | 40.50 | 40.64 | 21,146 | -0.18(-0.44%) |
Feb 15, 2005 | 40.64 | 40.94 | 40.64 | 40.82 | 18,823 | +0.04(+0.10%) |
Feb 14, 2005 | 40.78 | 40.82 | 40.57 | 40.78 | 30,558 | +0.00(+0.00%) |
Feb 11, 2005 | 40.50 | 40.86 | 40.37 | 40.78 | 35,447 | +0.43(+1.05%) |
Feb 10, 2005 | 40.46 | 40.46 | 40.06 | 40.36 | 23,713 | +0.07(+0.16%) |
Feb 09, 2005 | 40.81 | 40.88 | 40.27 | 40.29 | 9,778 | -0.41(-1.01%) |
Feb 08, 2005 | 40.70 | 40.82 | 40.62 | 40.70 | 4,767 | +0.07(+0.16%) |
Feb 07, 2005 | 40.61 | 40.80 | 40.61 | 40.64 | 16,012 | +0.06(+0.16%) |
Feb 04, 2005 | 40.16 | 40.61 | 40.16 | 40.57 | 21,513 | +0.40(+1.00%) |
Feb 03, 2005 | 40.34 | 40.34 | 40.10 | 40.17 | 7,945 | -0.17(-0.43%) |
Feb 02, 2005 | 40.20 | 40.37 | 40.19 | 40.34 | 12,712 | +0.15(+0.37%) |
Feb 01, 2005 | 39.87 | 40.19 | 39.87 | 40.19 | 29,947 | +0.41(+1.03%) |
Jan 31, 2005 | 39.83 | 39.90 | 39.66 | 39.78 | 9,411 | +0.10(+0.25%) |
Jan 28, 2005 | 40.09 | 40.12 | 39.60 | 39.69 | 11,612 | -0.37(-0.92%) |
Jan 27, 2005 | 39.95 | 40.19 | 39.93 | 40.05 | 9,778 | -0.05(-0.12%) |
Jan 26, 2005 | 40.09 | 40.22 | 40.02 | 40.10 | 14,545 | +0.34(+0.84%) |
Jan 25, 2005 | 39.80 | 40.02 | 39.77 | 39.77 | 15,401 | +0.19(+0.48%) |
Jan 24, 2005 | 40.03 | 40.03 | 39.58 | 39.58 | 29,824 | -0.36(-0.90%) |
Jan 21, 2005 | 40.23 | 40.31 | 39.91 | 39.94 | 24,813 | -0.29(-0.73%) |
Jan 20, 2005 | 40.42 | 40.46 | 40.16 | 40.23 | 24,079 | -0.19(-0.47%) |
Jan 19, 2005 | 40.74 | 40.74 | 40.36 | 40.42 | 8,556 | -0.11(-0.28%) |
Jan 18, 2005 | 40.29 | 40.63 | 40.17 | 40.54 | 9,289 | +0.17(+0.43%) |
Jan 14, 2005 | 40.28 | 40.37 | 40.09 | 40.37 | 32,758 | +0.23(+0.57%) |
Jan 13, 2005 | 40.64 | 40.64 | 40.11 | 40.14 | 13,323 | -0.51(-1.27%) |
Jan 12, 2005 | 40.70 | 40.70 | 40.38 | 40.65 | 5,867 | +0.14(+0.34%) |
Jan 11, 2005 | 40.63 | 40.63 | 40.38 | 40.51 | 25,180 | -0.16(-0.38%) |
Jan 10, 2005 | 40.46 | 40.86 | 40.46 | 40.67 | 33,980 | +0.21(+0.53%) |
Jan 07, 2005 | 40.51 | 40.55 | 40.35 | 40.46 | 12,101 | -0.02(-0.06%) |
Jan 06, 2005 | 40.24 | 40.56 | 40.23 | 40.48 | 9,534 | +0.29(+0.73%) |
Jan 05, 2005 | 40.18 | 40.39 | 40.17 | 40.19 | 20,290 | -0.07(-0.16%) |
Jan 04, 2005 | 40.77 | 40.77 | 40.17 | 40.25 | 9,045 | -0.32(-0.79%) |