Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.89 | 28.05 | 26.58 | 26.99 | 6,389,000 | -0.80(-2.88%) |
Oct 28, 2005 | 25.34 | 28.68 | 25.34 | 27.79 | 10,234,200 | +3.08(+12.46%) |
Oct 27, 2005 | 25.75 | 25.84 | 24.63 | 24.71 | 5,125,800 | -1.24(-4.78%) |
Oct 26, 2005 | 26.31 | 26.40 | 25.90 | 25.95 | 2,402,400 | -0.45(-1.70%) |
Oct 25, 2005 | 26.96 | 27.20 | 26.37 | 26.40 | 2,644,800 | -0.80(-2.94%) |
Oct 24, 2005 | 26.76 | 27.29 | 26.75 | 27.20 | 1,813,500 | +0.57(+2.14%) |
Oct 21, 2005 | 26.67 | 26.99 | 26.44 | 26.63 | 1,748,300 | -0.05(-0.19%) |
Oct 20, 2005 | 27.05 | 27.05 | 26.57 | 26.68 | 1,529,700 | -0.37(-1.37%) |
Oct 19, 2005 | 26.73 | 27.05 | 26.49 | 27.05 | 1,749,600 | +0.19(+0.71%) |
Oct 18, 2005 | 27.00 | 27.07 | 26.64 | 26.86 | 1,918,100 | -0.22(-0.81%) |
Oct 17, 2005 | 27.06 | 27.23 | 26.74 | 27.08 | 1,814,700 | +0.06(+0.22%) |
Oct 14, 2005 | 26.53 | 27.13 | 26.44 | 27.02 | 2,502,600 | +0.50(+1.89%) |
Oct 13, 2005 | 26.38 | 26.73 | 26.33 | 26.52 | 2,167,400 | -0.02(-0.08%) |
Oct 12, 2005 | 26.20 | 26.57 | 26.20 | 26.54 | 2,975,300 | +0.22(+0.84%) |
Oct 11, 2005 | 26.06 | 26.45 | 25.87 | 26.32 | 3,523,800 | -0.08(-0.30%) |
Oct 10, 2005 | 26.21 | 26.50 | 26.15 | 26.40 | 2,076,000 | +0.11(+0.42%) |
Oct 07, 2005 | 26.40 | 26.58 | 26.03 | 26.29 | 2,580,000 | +0.24(+0.92%) |
Oct 06, 2005 | 26.65 | 26.65 | 25.95 | 26.05 | 4,709,900 | -0.67(-2.51%) |
Oct 05, 2005 | 26.91 | 26.97 | 26.65 | 26.72 | 2,109,600 | -0.23(-0.85%) |
Oct 04, 2005 | 26.85 | 27.08 | 26.75 | 26.95 | 3,218,800 | +0.10(+0.37%) |
Oct 03, 2005 | 26.99 | 27.25 | 26.71 | 26.85 | 3,903,100 | -0.15(-0.56%) |
Sep 30, 2005 | 26.70 | 27.02 | 26.30 | 27.00 | 5,397,900 | +0.30(+1.12%) |
Sep 29, 2005 | 27.05 | 27.06 | 26.51 | 26.70 | 4,957,100 | -0.39(-1.44%) |
Sep 28, 2005 | 27.04 | 27.25 | 26.84 | 27.09 | 4,626,400 | +0.06(+0.22%) |
Sep 27, 2005 | 26.83 | 27.37 | 26.77 | 27.03 | 5,631,300 | +0.20(+0.75%) |
Sep 26, 2005 | 27.36 | 27.49 | 26.60 | 26.83 | 5,824,800 | -0.52(-1.90%) |
Sep 23, 2005 | 27.30 | 27.63 | 26.93 | 27.35 | 7,049,900 | +0.56(+2.09%) |
Sep 22, 2005 | 26.90 | 26.92 | 26.37 | 26.79 | 10,992,100 | -0.21(-0.78%) |
Sep 21, 2005 | 28.00 | 27.96 | 26.50 | 27.00 | 31,600,000 | -3.60(-11.76%) |
Sep 20, 2005 | 30.60 | 31.85 | 30.50 | 30.60 | 7,286,500 | -1.20(-3.77%) |
Sep 19, 2005 | 32.23 | 32.23 | 31.63 | 31.80 | 2,462,600 | -0.44(-1.36%) |
Sep 16, 2005 | 32.32 | 32.43 | 32.09 | 32.24 | 3,263,700 | -0.03(-0.09%) |
Sep 15, 2005 | 32.24 | 32.53 | 31.93 | 32.27 | 2,471,700 | -0.14(-0.43%) |
Sep 14, 2005 | 32.25 | 32.51 | 32.21 | 32.41 | 2,261,600 | +0.14(+0.43%) |
Sep 13, 2005 | 31.85 | 32.47 | 31.84 | 32.27 | 3,626,200 | +0.27(+0.84%) |
Sep 12, 2005 | 31.78 | 32.08 | 31.58 | 32.00 | 2,951,200 | +0.03(+0.09%) |
Sep 09, 2005 | 31.67 | 32.01 | 31.28 | 31.97 | 5,304,300 | +0.09(+0.28%) |
Sep 08, 2005 | 32.50 | 32.51 | 31.04 | 31.88 | 7,199,700 | -0.79(-2.42%) |
Sep 07, 2005 | 33.12 | 33.12 | 32.66 | 32.67 | 3,647,600 | -0.62(-1.86%) |
Sep 06, 2005 | 32.87 | 33.45 | 32.81 | 33.29 | 2,447,800 | +0.60(+1.84%) |
Sep 02, 2005 | 32.56 | 32.89 | 32.52 | 32.69 | 1,719,100 | +0.28(+0.86%) |
Sep 01, 2005 | 32.82 | 32.88 | 32.41 | 32.41 | 2,125,200 | -0.41(-1.25%) |
Aug 31, 2005 | 32.62 | 32.96 | 32.56 | 32.82 | 2,366,600 | +0.36(+1.11%) |
Aug 30, 2005 | 32.60 | 32.84 | 32.22 | 32.46 | 2,340,100 | -0.28(-0.86%) |
Aug 29, 2005 | 32.34 | 32.91 | 32.22 | 32.74 | 1,539,000 | +0.42(+1.30%) |
Aug 26, 2005 | 32.60 | 32.65 | 32.30 | 32.32 | 1,845,000 | -0.20(-0.62%) |
Aug 25, 2005 | 32.48 | 32.60 | 32.35 | 32.52 | 1,433,600 | +0.02(+0.06%) |
Aug 24, 2005 | 32.70 | 32.76 | 32.48 | 32.50 | 1,832,700 | -0.31(-0.94%) |
Aug 23, 2005 | 32.98 | 33.04 | 32.63 | 32.81 | 1,897,500 | -0.24(-0.73%) |
Aug 22, 2005 | 33.22 | 33.37 | 32.90 | 33.05 | 2,211,500 | -0.13(-0.39%) |
Aug 19, 2005 | 32.84 | 33.21 | 32.49 | 33.18 | 2,561,700 | +0.34(+1.04%) |
Aug 18, 2005 | 32.23 | 32.89 | 32.21 | 32.84 | 2,285,000 | +0.63(+1.96%) |
Aug 17, 2005 | 32.27 | 32.46 | 32.16 | 32.21 | 1,722,100 | -0.14(-0.43%) |
Aug 16, 2005 | 32.63 | 32.92 | 32.31 | 32.35 | 2,742,400 | -0.35(-1.07%) |
Aug 15, 2005 | 32.10 | 32.86 | 32.10 | 32.70 | 1,768,600 | +0.39(+1.21%) |
Aug 12, 2005 | 32.27 | 32.45 | 31.98 | 32.31 | 1,638,600 | +0.06(+0.19%) |
Aug 11, 2005 | 32.17 | 32.35 | 31.62 | 32.25 | 2,606,100 | +0.04(+0.12%) |
Aug 10, 2005 | 32.79 | 32.99 | 32.08 | 32.21 | 3,756,300 | -0.56(-1.71%) |
Aug 09, 2005 | 33.02 | 33.07 | 32.69 | 32.77 | 2,899,200 | -0.27(-0.82%) |
Aug 08, 2005 | 33.14 | 33.17 | 32.95 | 33.04 | 2,503,300 | +0.00(+0.00%) |
Aug 05, 2005 | 33.07 | 33.30 | 32.98 | 33.04 | 3,465,300 | -0.03(-0.09%) |
Aug 04, 2005 | 33.47 | 33.52 | 32.98 | 33.07 | 3,847,400 | -0.39(-1.17%) |
Aug 03, 2005 | 34.00 | 34.00 | 33.35 | 33.46 | 4,245,500 | +0.36(+1.09%) |
Aug 02, 2005 | 32.58 | 33.18 | 32.50 | 33.10 | 5,472,900 | +0.49(+1.50%) |
Aug 01, 2005 | 32.80 | 32.80 | 32.39 | 32.61 | 4,625,400 | -0.10(-0.31%) |
Jul 29, 2005 | 33.03 | 33.04 | 32.67 | 32.71 | 3,057,000 | -0.17(-0.52%) |
Jul 28, 2005 | 32.52 | 33.20 | 32.43 | 32.88 | 4,601,500 | +0.37(+1.14%) |
Jul 27, 2005 | 32.18 | 32.64 | 31.95 | 32.51 | 7,113,200 | +0.52(+1.63%) |
Jul 26, 2005 | 31.04 | 32.21 | 31.03 | 31.99 | 8,755,600 | +1.10(+3.56%) |
Jul 25, 2005 | 30.93 | 31.00 | 30.75 | 30.89 | 7,457,600 | -0.11(-0.35%) |
Jul 22, 2005 | 31.23 | 31.35 | 30.80 | 31.00 | 8,140,800 | -0.22(-0.70%) |
Jul 21, 2005 | 31.49 | 31.49 | 30.90 | 31.22 | 6,981,400 | +0.07(+0.22%) |
Jul 20, 2005 | 31.18 | 31.75 | 30.73 | 31.15 | 12,606,500 | -0.15(-0.48%) |
Jul 19, 2005 | 32.94 | 32.99 | 31.30 | 31.30 | 34,293,200 | -5.30(-14.48%) |
Jul 18, 2005 | 36.87 | 37.00 | 36.29 | 36.60 | 2,972,800 | -0.75(-2.01%) |
Jul 15, 2005 | 37.58 | 37.96 | 37.29 | 37.35 | 1,559,400 | -0.11(-0.29%) |
Jul 14, 2005 | 37.45 | 37.67 | 37.34 | 37.46 | 1,394,300 | +0.10(+0.27%) |
Jul 13, 2005 | 37.47 | 37.60 | 37.33 | 37.36 | 1,814,800 | -0.10(-0.27%) |
Jul 12, 2005 | 37.55 | 37.78 | 37.45 | 37.46 | 1,619,100 | -0.06(-0.16%) |
Jul 11, 2005 | 37.40 | 37.66 | 36.99 | 37.52 | 2,267,000 | +0.29(+0.78%) |
Jul 08, 2005 | 37.01 | 37.50 | 36.50 | 37.23 | 2,236,900 | +0.21(+0.57%) |
Jul 07, 2005 | 36.52 | 37.20 | 36.47 | 37.02 | 1,791,500 | +0.01(+0.03%) |
Jul 06, 2005 | 37.34 | 37.34 | 37.01 | 37.01 | 2,181,000 | -0.32(-0.86%) |
Jul 05, 2005 | 37.80 | 37.80 | 37.28 | 37.33 | 2,085,100 | -0.47(-1.24%) |
Jul 01, 2005 | 38.00 | 38.01 | 37.59 | 37.80 | 2,128,500 | -0.05(-0.13%) |
Jun 30, 2005 | 38.27 | 38.36 | 37.78 | 37.85 | 3,373,400 | -0.23(-0.60%) |
Jun 29, 2005 | 37.20 | 38.28 | 37.17 | 38.08 | 3,626,300 | +0.87(+2.34%) |
Jun 28, 2005 | 37.00 | 37.36 | 36.90 | 37.21 | 2,606,700 | +0.32(+0.87%) |
Jun 27, 2005 | 35.96 | 36.97 | 35.64 | 36.89 | 3,054,000 | +0.78(+2.16%) |
Jun 24, 2005 | 36.15 | 36.20 | 35.81 | 36.11 | 3,769,500 | -0.14(-0.39%) |
Jun 23, 2005 | 37.05 | 37.10 | 36.15 | 36.25 | 2,406,100 | -0.56(-1.52%) |
Jun 22, 2005 | 37.10 | 37.23 | 36.74 | 36.81 | 3,351,400 | -0.60(-1.60%) |
Jun 21, 2005 | 37.68 | 37.82 | 37.33 | 37.41 | 1,877,300 | -0.16(-0.43%) |
Jun 20, 2005 | 37.45 | 37.69 | 37.41 | 37.57 | 1,604,600 | -0.04(-0.11%) |
Jun 17, 2005 | 38.00 | 38.00 | 37.43 | 37.61 | 1,986,200 | +0.01(+0.03%) |
Jun 16, 2005 | 38.01 | 38.18 | 37.54 | 37.60 | 1,907,700 | -0.25(-0.66%) |
Jun 15, 2005 | 37.85 | 38.06 | 37.39 | 37.85 | 1,940,800 | +0.03(+0.08%) |
Jun 14, 2005 | 38.13 | 38.51 | 37.45 | 37.82 | 2,933,200 | -0.26(-0.68%) |
Jun 13, 2005 | 38.10 | 38.60 | 37.90 | 38.08 | 2,081,300 | +0.08(+0.21%) |
Jun 10, 2005 | 37.72 | 38.25 | 37.60 | 38.00 | 5,244,300 | +0.11(+0.29%) |
Jun 09, 2005 | 39.99 | 40.00 | 37.67 | 37.89 | 10,602,800 | -2.11(-5.27%) |
Jun 08, 2005 | 41.30 | 41.30 | 39.96 | 40.00 | 5,120,300 | -1.29(-3.12%) |
Jun 07, 2005 | 40.52 | 41.74 | 40.45 | 41.29 | 3,722,800 | +1.22(+3.04%) |
Jun 06, 2005 | 39.80 | 40.13 | 39.42 | 40.07 | 1,836,900 | +0.32(+0.81%) |
Jun 03, 2005 | 39.80 | 40.00 | 39.50 | 39.75 | 1,994,600 | +0.05(+0.13%) |
Jun 02, 2005 | 39.85 | 39.86 | 39.35 | 39.70 | 1,968,800 | -0.39(-0.97%) |
Jun 01, 2005 | 39.79 | 40.32 | 39.52 | 40.09 | 1,314,300 | +0.35(+0.88%) |
May 31, 2005 | 39.93 | 39.99 | 39.59 | 39.74 | 1,555,000 | +0.02(+0.05%) |
May 27, 2005 | 39.83 | 39.89 | 39.52 | 39.72 | 913,700 | -0.04(-0.10%) |
May 26, 2005 | 39.84 | 40.08 | 39.65 | 39.76 | 1,408,800 | +0.12(+0.30%) |
May 25, 2005 | 39.75 | 39.99 | 39.30 | 39.64 | 1,526,500 | -0.26(-0.65%) |
May 24, 2005 | 40.38 | 40.39 | 39.81 | 39.90 | 2,596,300 | -0.66(-1.63%) |
May 23, 2005 | 40.99 | 41.00 | 40.52 | 40.56 | 1,323,800 | -0.50(-1.22%) |
May 20, 2005 | 40.73 | 41.11 | 40.53 | 41.06 | 2,206,300 | +0.52(+1.28%) |
May 19, 2005 | 40.24 | 40.64 | 40.12 | 40.54 | 1,800,900 | +0.30(+0.75%) |
May 18, 2005 | 40.50 | 40.50 | 40.02 | 40.24 | 2,835,300 | -0.26(-0.64%) |
May 17, 2005 | 39.13 | 40.62 | 39.11 | 40.50 | 3,719,900 | +1.25(+3.18%) |
May 16, 2005 | 38.85 | 39.27 | 38.65 | 39.25 | 1,747,500 | +0.60(+1.55%) |
May 13, 2005 | 38.56 | 38.94 | 38.38 | 38.65 | 2,302,000 | -0.30(-0.77%) |
May 12, 2005 | 38.95 | 39.05 | 38.83 | 38.95 | 2,740,400 | +0.13(+0.33%) |
May 11, 2005 | 38.88 | 39.14 | 38.30 | 38.82 | 1,923,400 | +0.10(+0.26%) |
May 10, 2005 | 38.93 | 39.00 | 38.52 | 38.72 | 2,035,800 | -0.56(-1.43%) |
May 09, 2005 | 38.81 | 39.42 | 38.73 | 39.28 | 1,894,500 | +0.59(+1.52%) |
May 06, 2005 | 39.20 | 39.41 | 38.64 | 38.69 | 2,783,000 | -0.55(-1.40%) |
May 05, 2005 | 39.39 | 39.50 | 39.00 | 39.24 | 1,980,200 | -0.15(-0.38%) |
May 04, 2005 | 39.10 | 39.62 | 39.01 | 39.39 | 3,103,800 | +0.41(+1.05%) |
May 03, 2005 | 39.05 | 39.18 | 38.81 | 38.98 | 3,829,400 | +0.18(+0.46%) |
May 02, 2005 | 39.99 | 40.00 | 38.02 | 38.80 | 6,719,000 | -1.28(-3.19%) |
Apr 29, 2005 | 39.73 | 40.16 | 39.15 | 40.08 | 2,474,900 | +0.72(+1.83%) |
Apr 28, 2005 | 39.82 | 40.30 | 39.35 | 39.36 | 2,331,500 | -0.89(-2.21%) |
Apr 27, 2005 | 40.15 | 40.70 | 39.39 | 40.25 | 2,137,900 | -0.15(-0.37%) |
Apr 26, 2005 | 40.35 | 40.67 | 40.26 | 40.40 | 1,366,800 | -0.14(-0.35%) |
Apr 25, 2005 | 40.28 | 40.77 | 40.00 | 40.54 | 2,064,900 | +0.26(+0.65%) |
Apr 22, 2005 | 41.18 | 41.55 | 39.92 | 40.28 | 1,375,200 | -0.32(-0.79%) |
Apr 21, 2005 | 40.30 | 40.67 | 40.00 | 40.60 | 2,525,000 | +0.62(+1.55%) |
Apr 20, 2005 | 40.90 | 40.99 | 39.94 | 39.98 | 2,422,600 | -1.01(-2.46%) |
Apr 19, 2005 | 41.16 | 41.20 | 40.85 | 40.99 | 2,270,200 | -0.21(-0.51%) |
Apr 18, 2005 | 40.76 | 41.33 | 40.39 | 41.20 | 2,462,200 | +0.30(+0.73%) |
Apr 15, 2005 | 41.22 | 41.57 | 40.67 | 40.90 | 2,216,500 | -0.55(-1.33%) |
Apr 14, 2005 | 41.95 | 42.17 | 41.38 | 41.45 | 2,521,900 | -0.66(-1.57%) |
Apr 13, 2005 | 42.84 | 43.11 | 41.79 | 42.11 | 2,423,300 | -0.64(-1.50%) |
Apr 12, 2005 | 43.49 | 43.49 | 42.50 | 42.75 | 3,758,100 | -0.74(-1.70%) |
Apr 11, 2005 | 44.47 | 44.89 | 43.37 | 43.49 | 2,474,400 | -1.11(-2.49%) |
Apr 08, 2005 | 44.80 | 45.02 | 44.00 | 44.60 | 4,685,500 | +1.25(+2.88%) |
Apr 07, 2005 | 42.65 | 43.56 | 42.48 | 43.35 | 1,286,300 | +0.63(+1.47%) |
Apr 06, 2005 | 43.00 | 43.05 | 42.50 | 42.72 | 956,800 | -0.20(-0.47%) |
Apr 05, 2005 | 42.73 | 43.13 | 42.46 | 42.92 | 1,434,700 | +0.27(+0.63%) |
Apr 04, 2005 | 42.55 | 42.79 | 42.12 | 42.65 | 1,395,400 | +0.23(+0.54%) |
Apr 01, 2005 | 42.95 | 43.44 | 42.20 | 42.42 | 1,461,900 | -0.52(-1.21%) |
Mar 31, 2005 | 42.98 | 43.38 | 42.86 | 42.94 | 1,258,000 | -0.04(-0.09%) |
Mar 30, 2005 | 42.48 | 43.25 | 42.45 | 42.98 | 2,329,000 | +0.48(+1.13%) |
Mar 29, 2005 | 41.71 | 42.74 | 41.67 | 42.50 | 2,479,100 | +0.81(+1.94%) |
Mar 28, 2005 | 41.88 | 42.30 | 41.69 | 41.69 | 1,884,400 | -0.18(-0.43%) |
Mar 24, 2005 | 41.88 | 42.20 | 41.75 | 41.87 | 1,641,400 | -0.02(-0.05%) |
Mar 23, 2005 | 40.71 | 42.09 | 40.71 | 41.89 | 2,734,200 | +1.19(+2.92%) |
Mar 22, 2005 | 40.25 | 40.95 | 40.24 | 40.70 | 2,704,100 | +0.36(+0.89%) |
Mar 21, 2005 | 40.20 | 40.49 | 39.90 | 40.34 | 2,237,500 | -0.07(-0.17%) |
Mar 18, 2005 | 40.60 | 40.78 | 39.92 | 40.41 | 4,868,000 | -0.53(-1.29%) |
Mar 17, 2005 | 41.54 | 41.81 | 40.94 | 40.94 | 3,122,300 | -0.75(-1.80%) |
Mar 16, 2005 | 41.80 | 41.97 | 41.50 | 41.69 | 1,376,100 | -0.16(-0.38%) |
Mar 15, 2005 | 42.40 | 42.40 | 41.85 | 41.85 | 2,488,900 | -0.35(-0.83%) |
Mar 14, 2005 | 42.01 | 42.31 | 41.80 | 42.20 | 1,480,600 | +0.13(+0.31%) |
Mar 11, 2005 | 42.13 | 42.20 | 41.97 | 42.07 | 1,236,900 | +0.15(+0.36%) |
Mar 10, 2005 | 41.81 | 42.22 | 41.67 | 41.92 | 1,265,000 | +0.30(+0.72%) |
Mar 09, 2005 | 42.15 | 42.25 | 41.26 | 41.62 | 3,167,200 | -0.58(-1.37%) |
Mar 08, 2005 | 42.32 | 42.55 | 42.14 | 42.20 | 2,409,500 | -0.05(-0.12%) |
Mar 07, 2005 | 42.50 | 42.61 | 42.16 | 42.25 | 1,118,400 | -0.15(-0.35%) |
Mar 04, 2005 | 42.80 | 42.95 | 42.26 | 42.40 | 1,941,800 | -0.39(-0.91%) |
Mar 03, 2005 | 43.13 | 43.66 | 42.50 | 42.79 | 1,494,200 | -0.33(-0.77%) |
Mar 02, 2005 | 43.26 | 43.27 | 42.82 | 43.12 | 1,047,600 | -0.13(-0.30%) |
Mar 01, 2005 | 42.77 | 43.65 | 42.41 | 43.25 | 2,567,900 | +0.48(+1.12%) |
Feb 28, 2005 | 42.65 | 42.94 | 42.30 | 42.77 | 1,646,200 | +0.15(+0.35%) |
Feb 25, 2005 | 42.11 | 42.67 | 41.94 | 42.62 | 1,305,900 | +0.69(+1.65%) |
Feb 24, 2005 | 42.33 | 42.60 | 41.62 | 41.93 | 1,988,000 | -0.22(-0.52%) |
Feb 23, 2005 | 41.20 | 42.35 | 41.20 | 42.15 | 3,047,800 | +0.50(+1.20%) |
Feb 22, 2005 | 42.21 | 42.37 | 41.50 | 41.65 | 2,871,000 | -0.81(-1.91%) |
Feb 18, 2005 | 43.22 | 43.49 | 42.44 | 42.46 | 3,778,600 | -0.94(-2.17%) |
Feb 17, 2005 | 44.40 | 44.74 | 43.38 | 43.40 | 2,528,800 | -1.14(-2.56%) |
Feb 16, 2005 | 44.28 | 44.86 | 43.95 | 44.54 | 1,632,900 | +0.31(+0.70%) |
Feb 15, 2005 | 44.60 | 44.67 | 44.12 | 44.23 | 1,095,900 | -0.30(-0.67%) |
Feb 14, 2005 | 44.35 | 44.64 | 44.16 | 44.53 | 972,100 | +0.09(+0.20%) |
Feb 11, 2005 | 44.00 | 44.65 | 43.89 | 44.44 | 1,070,500 | +0.30(+0.68%) |
Feb 10, 2005 | 44.10 | 44.28 | 43.85 | 44.14 | 797,700 | +0.14(+0.32%) |
Feb 09, 2005 | 44.50 | 44.67 | 43.83 | 44.00 | 2,333,300 | -0.44(-0.99%) |
Feb 08, 2005 | 44.20 | 44.93 | 44.10 | 44.44 | 2,225,800 | +0.24(+0.54%) |
Feb 07, 2005 | 45.30 | 45.66 | 44.18 | 44.20 | 2,888,200 | -0.87(-1.93%) |
Feb 04, 2005 | 44.35 | 45.07 | 44.34 | 45.07 | 2,139,800 | +0.63(+1.42%) |
Feb 03, 2005 | 44.22 | 44.76 | 44.01 | 44.44 | 2,533,300 | -0.07(-0.16%) |
Feb 02, 2005 | 44.00 | 44.70 | 43.88 | 44.51 | 3,173,900 | +0.87(+1.99%) |
Feb 01, 2005 | 42.50 | 43.79 | 41.80 | 43.64 | 4,341,500 | +1.42(+3.36%) |
Jan 31, 2005 | 41.81 | 42.22 | 41.60 | 42.22 | 2,268,900 | +0.41(+0.98%) |
Jan 28, 2005 | 41.25 | 41.87 | 41.12 | 41.81 | 2,479,700 | +1.11(+2.73%) |
Jan 27, 2005 | 40.60 | 40.77 | 40.10 | 40.70 | 2,145,300 | +0.22(+0.54%) |
Jan 26, 2005 | 40.98 | 41.19 | 40.45 | 40.48 | 1,917,500 | -0.21(-0.52%) |
Jan 25, 2005 | 41.35 | 41.42 | 40.60 | 40.69 | 2,531,100 | -0.55(-1.33%) |
Jan 24, 2005 | 41.08 | 41.41 | 40.75 | 41.24 | 2,140,000 | +0.17(+0.41%) |
Jan 21, 2005 | 41.70 | 41.70 | 41.01 | 41.07 | 1,815,900 | -0.38(-0.92%) |
Jan 20, 2005 | 41.20 | 41.62 | 41.16 | 41.45 | 2,599,300 | +0.17(+0.41%) |
Jan 19, 2005 | 41.03 | 41.85 | 41.03 | 41.28 | 3,509,600 | +0.00(+0.00%) |
Jan 18, 2005 | 40.69 | 41.33 | 40.27 | 41.28 | 3,090,100 | +0.61(+1.50%) |
Jan 14, 2005 | 40.16 | 40.75 | 39.96 | 40.67 | 1,931,100 | +0.51(+1.27%) |
Jan 13, 2005 | 40.45 | 40.98 | 39.66 | 40.16 | 2,184,800 | -0.24(-0.59%) |
Jan 12, 2005 | 40.19 | 40.47 | 39.95 | 40.40 | 1,844,700 | +0.21(+0.52%) |
Jan 11, 2005 | 40.47 | 40.49 | 40.00 | 40.19 | 2,472,600 | -0.61(-1.50%) |
Jan 10, 2005 | 39.94 | 41.24 | 39.78 | 40.80 | 6,162,300 | +1.21(+3.06%) |
Jan 07, 2005 | 37.89 | 40.37 | 37.74 | 39.59 | 6,123,500 | +1.70(+4.49%) |
Jan 06, 2005 | 37.44 | 38.20 | 37.35 | 37.89 | 1,826,400 | +0.44(+1.17%) |
Jan 05, 2005 | 37.74 | 37.77 | 37.30 | 37.45 | 1,953,600 | -0.19(-0.50%) |
Jan 04, 2005 | 38.40 | 38.40 | 37.50 | 37.64 | 1,826,800 | -0.55(-1.44%) |
Jan 03, 2005 | 38.76 | 38.80 | 37.84 | 38.19 | 2,599,100 | -0.51(-1.32%) |
Dec 31, 2004 | 38.93 | 39.12 | 38.55 | 38.70 | 1,557,800 | -0.15(-0.39%) |
Dec 30, 2004 | 38.62 | 38.98 | 38.60 | 38.85 | 1,154,500 | +0.09(+0.23%) |
Dec 29, 2004 | 38.60 | 38.86 | 38.36 | 38.76 | 1,236,200 | -0.04(-0.10%) |
Dec 28, 2004 | 38.33 | 38.89 | 38.30 | 38.80 | 2,052,600 | +0.30(+0.78%) |
Dec 27, 2004 | 38.65 | 39.12 | 38.50 | 38.50 | 2,067,600 | +0.07(+0.18%) |
Dec 23, 2004 | 38.65 | 39.00 | 38.30 | 38.43 | 2,174,800 | -0.03(-0.08%) |
Dec 22, 2004 | 38.47 | 38.88 | 38.10 | 38.46 | 2,613,600 | -0.14(-0.36%) |
Dec 21, 2004 | 38.35 | 38.61 | 38.12 | 38.60 | 3,638,800 | +0.14(+0.36%) |
Dec 20, 2004 | 38.40 | 38.69 | 38.12 | 38.46 | 2,707,600 | +0.06(+0.16%) |
Dec 17, 2004 | 38.15 | 38.79 | 38.12 | 38.40 | 3,978,000 | -0.08(-0.21%) |
Dec 16, 2004 | 38.30 | 38.81 | 38.15 | 38.48 | 3,738,700 | +0.04(+0.10%) |
Dec 15, 2004 | 38.70 | 38.71 | 37.89 | 38.44 | 3,931,600 | -0.56(-1.44%) |
Dec 14, 2004 | 39.00 | 39.18 | 38.72 | 39.00 | 3,190,100 | -0.24(-0.61%) |
Dec 13, 2004 | 39.53 | 39.59 | 39.02 | 39.24 | 3,786,600 | -0.29(-0.73%) |
Dec 10, 2004 | 39.43 | 39.71 | 38.90 | 39.53 | 2,819,800 | +0.00(+0.00%) |
Dec 09, 2004 | 37.53 | 39.53 | 37.51 | 39.53 | 5,344,800 | +1.64(+4.33%) |
Dec 08, 2004 | 37.63 | 38.19 | 36.08 | 37.89 | 14,905,200 | -1.55(-3.93%) |
Dec 07, 2004 | 39.57 | 39.75 | 39.08 | 39.44 | 2,650,000 | +0.11(+0.28%) |
Dec 06, 2004 | 39.31 | 39.60 | 39.11 | 39.33 | 2,254,500 | -0.25(-0.63%) |
Dec 03, 2004 | 38.99 | 39.64 | 38.99 | 39.58 | 3,268,400 | -0.21(-0.53%) |
Dec 02, 2004 | 38.20 | 39.83 | 38.16 | 39.79 | 4,062,500 | +1.84(+4.85%) |
Dec 01, 2004 | 37.84 | 38.14 | 37.61 | 37.95 | 3,054,800 | +0.41(+1.09%) |
Nov 30, 2004 | 38.23 | 38.40 | 37.47 | 37.54 | 3,645,100 | -0.86(-2.24%) |
Nov 29, 2004 | 38.58 | 38.70 | 38.29 | 38.40 | 2,581,100 | -0.18(-0.47%) |
Nov 26, 2004 | 38.28 | 38.75 | 38.25 | 38.58 | 934,300 | +0.15(+0.39%) |
Nov 24, 2004 | 38.68 | 38.88 | 38.32 | 38.43 | 1,853,200 | -0.25(-0.65%) |
Nov 23, 2004 | 38.05 | 38.75 | 37.99 | 38.68 | 5,185,400 | +0.48(+1.26%) |
Nov 22, 2004 | 37.92 | 38.31 | 37.80 | 38.20 | 3,396,800 | +0.35(+0.92%) |
Nov 19, 2004 | 38.46 | 38.50 | 37.61 | 37.85 | 3,497,900 | -0.58(-1.51%) |
Nov 18, 2004 | 39.29 | 39.31 | 38.38 | 38.43 | 3,921,400 | -0.65(-1.66%) |
Nov 17, 2004 | 39.30 | 39.64 | 38.97 | 39.08 | 3,150,800 | -0.35(-0.89%) |
Nov 16, 2004 | 39.28 | 39.51 | 39.18 | 39.43 | 3,330,800 | +0.23(+0.59%) |
Nov 15, 2004 | 39.95 | 39.95 | 38.89 | 39.20 | 3,339,400 | -0.55(-1.38%) |
Nov 12, 2004 | 40.00 | 40.01 | 39.58 | 39.75 | 2,310,800 | -0.20(-0.50%) |
Nov 11, 2004 | 39.48 | 40.16 | 39.38 | 39.95 | 2,649,800 | +0.47(+1.19%) |
Nov 10, 2004 | 39.10 | 39.70 | 39.00 | 39.48 | 2,751,000 | +0.62(+1.60%) |
Nov 09, 2004 | 38.75 | 39.40 | 38.64 | 38.86 | 3,306,300 | -0.07(-0.18%) |
Nov 08, 2004 | 39.15 | 39.16 | 38.65 | 38.93 | 2,638,600 | -0.27(-0.69%) |
Nov 05, 2004 | 39.32 | 39.60 | 38.82 | 39.20 | 2,252,900 | -0.12(-0.31%) |
Nov 04, 2004 | 38.50 | 39.43 | 38.38 | 39.32 | 3,988,400 | +1.22(+3.20%) |
Nov 03, 2004 | 38.30 | 38.33 | 37.62 | 38.10 | 3,543,900 | +0.46(+1.22%) |
Nov 02, 2004 | 38.00 | 38.39 | 37.41 | 37.64 | 4,051,300 | -0.36(-0.95%) |