Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.36 | 51.49 | 50.24 | 50.70 | 645,685 | -0.65(-1.27%) |
Feb 27, 2006 | 52.46 | 52.46 | 51.01 | 51.36 | 202,696 | -1.32(-2.50%) |
Feb 24, 2006 | 52.64 | 52.79 | 52.48 | 52.67 | 290,149 | +0.73(+1.40%) |
Feb 23, 2006 | 51.94 | 52.18 | 51.41 | 51.94 | 225,581 | +0.41(+0.80%) |
Feb 22, 2006 | 52.11 | 52.11 | 51.30 | 51.53 | 176,705 | -0.32(-0.61%) |
Feb 21, 2006 | 51.30 | 51.93 | 51.23 | 51.85 | 212,013 | +1.44(+2.86%) |
Feb 17, 2006 | 50.16 | 50.59 | 49.99 | 50.41 | 241,927 | -0.18(-0.36%) |
Feb 16, 2006 | 49.49 | 50.68 | 49.46 | 50.59 | 220,840 | +0.43(+0.87%) |
Feb 15, 2006 | 50.87 | 50.99 | 49.83 | 50.16 | 268,082 | -1.14(-2.23%) |
Feb 14, 2006 | 51.08 | 51.51 | 50.71 | 51.30 | 381,363 | +0.75(+1.48%) |
Feb 13, 2006 | 50.71 | 51.41 | 50.29 | 50.56 | 246,177 | -0.76(-1.49%) |
Feb 10, 2006 | 51.94 | 52.00 | 51.01 | 51.32 | 262,687 | -0.07(-0.13%) |
Feb 09, 2006 | 51.75 | 52.00 | 51.14 | 51.39 | 343,766 | -0.61(-1.18%) |
Feb 08, 2006 | 52.02 | 52.18 | 51.45 | 52.00 | 335,593 | -0.10(-0.19%) |
Feb 07, 2006 | 53.61 | 53.61 | 51.88 | 52.10 | 274,130 | -1.76(-3.26%) |
Feb 06, 2006 | 53.22 | 54.01 | 53.22 | 53.85 | 312,381 | +3.08(+6.06%) |
Feb 03, 2006 | 50.41 | 51.20 | 49.89 | 50.78 | 220,840 | -0.18(-0.36%) |
Feb 02, 2006 | 52.00 | 52.09 | 50.32 | 50.96 | 1,012,173 | -2.17(-4.09%) |
Feb 01, 2006 | 53.56 | 53.94 | 53.05 | 53.13 | 261,380 | +0.46(+0.88%) |
Jan 31, 2006 | 52.43 | 52.78 | 52.07 | 52.67 | 226,235 | -0.13(-0.25%) |
Jan 30, 2006 | 52.15 | 53.07 | 52.15 | 52.80 | 341,804 | +0.66(+1.27%) |
Jan 27, 2006 | 51.57 | 52.58 | 51.57 | 52.14 | 329,054 | +2.28(+4.58%) |
Jan 26, 2006 | 49.70 | 49.99 | 49.06 | 49.86 | 224,437 | +0.15(+0.31%) |
Jan 25, 2006 | 50.16 | 50.68 | 49.64 | 49.70 | 505,596 | -0.81(-1.60%) |
Jan 24, 2006 | 50.38 | 50.63 | 50.08 | 50.51 | 205,148 | +0.76(+1.54%) |
Jan 23, 2006 | 50.17 | 50.35 | 49.58 | 49.75 | 437,921 | -0.42(-0.84%) |
Jan 20, 2006 | 49.88 | 50.45 | 49.56 | 50.17 | 420,594 | +0.90(+1.83%) |
Jan 19, 2006 | 48.18 | 49.27 | 48.18 | 49.27 | 263,995 | +1.76(+3.71%) |
Jan 18, 2006 | 48.51 | 48.54 | 47.51 | 47.51 | 243,889 | -0.54(-1.13%) |
Jan 17, 2006 | 48.18 | 48.48 | 47.95 | 48.05 | 283,447 | +0.32(+0.67%) |
Jan 13, 2006 | 47.41 | 47.96 | 47.04 | 47.74 | 359,295 | +1.08(+2.31%) |
Jan 12, 2006 | 46.80 | 47.10 | 46.30 | 46.66 | 333,304 | +0.29(+0.62%) |
Jan 11, 2006 | 45.84 | 46.49 | 45.66 | 46.37 | 343,439 | +1.36(+3.02%) |
Jan 10, 2006 | 44.26 | 45.26 | 44.26 | 45.01 | 304,044 | +1.63(+3.77%) |
Jan 09, 2006 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 42.95 | 43.41 | 42.95 | 43.38 | 133,877 | +0.68(+1.59%) |
Jan 05, 2006 | 42.82 | 42.87 | 42.61 | 42.70 | 153,656 | -0.21(-0.50%) |
Jan 04, 2006 | 42.33 | 43.24 | 42.24 | 42.91 | 234,735 | +0.59(+1.39%) |
Jan 03, 2006 | 41.70 | 42.58 | 41.70 | 42.33 | 357,497 | +0.75(+1.80%) |
Dec 30, 2005 | 41.29 | 41.87 | 41.11 | 41.58 | 112,627 | -0.05(-0.12%) |
Dec 29, 2005 | 41.59 | 41.72 | 41.32 | 41.63 | 118,511 | -0.23(-0.54%) |
Dec 28, 2005 | 41.29 | 42.09 | 41.27 | 41.86 | 81,078 | +0.62(+1.51%) |
Dec 27, 2005 | 41.75 | 41.75 | 40.99 | 41.23 | 172,128 | -0.83(-1.96%) |
Dec 23, 2005 | 41.90 | 42.11 | 41.54 | 42.06 | 55,741 | -0.21(-0.51%) |
Dec 22, 2005 | 42.58 | 42.58 | 42.19 | 42.27 | 60,972 | -0.40(-0.93%) |
Dec 21, 2005 | 42.19 | 42.85 | 42.19 | 42.67 | 117,040 | +0.55(+1.31%) |
Dec 20, 2005 | 41.72 | 42.22 | 41.72 | 42.12 | 89,415 | +0.41(+0.98%) |
Dec 19, 2005 | 42.06 | 42.07 | 41.61 | 41.71 | 163,791 | +0.20(+0.49%) |
Dec 16, 2005 | 42.33 | 42.39 | 41.47 | 41.51 | 108,540 | -1.00(-2.36%) |
Dec 15, 2005 | 42.91 | 42.98 | 42.39 | 42.51 | 187,003 | -0.97(-2.24%) |
Dec 14, 2005 | 43.40 | 43.60 | 43.10 | 43.48 | 126,194 | -0.26(-0.60%) |
Dec 13, 2005 | 44.02 | 44.16 | 43.69 | 43.75 | 141,070 | -0.27(-0.61%) |
Dec 12, 2005 | 43.75 | 44.02 | 43.69 | 44.02 | 116,223 | +0.34(+0.77%) |
Dec 09, 2005 | 43.74 | 43.86 | 43.40 | 43.68 | 220,023 | +0.00(+0.00%) |
Dec 08, 2005 | 43.37 | 43.94 | 43.16 | 43.68 | 208,744 | +0.06(+0.13%) |
Dec 07, 2005 | 43.80 | 44.41 | 43.37 | 43.62 | 313,525 | +1.13(+2.66%) |
Dec 06, 2005 | 42.24 | 42.81 | 42.24 | 42.49 | 99,223 | +0.04(+0.09%) |
Dec 05, 2005 | 42.21 | 42.75 | 42.21 | 42.46 | 119,329 | +0.11(+0.26%) |
Dec 02, 2005 | 42.46 | 42.51 | 42.05 | 42.35 | 165,589 | -0.08(-0.19%) |
Dec 01, 2005 | 41.84 | 42.48 | 41.81 | 42.43 | 346,218 | +1.63(+3.99%) |
Nov 30, 2005 | 40.65 | 40.93 | 40.50 | 40.80 | 209,725 | +0.11(+0.27%) |
Nov 29, 2005 | 40.69 | 41.23 | 40.35 | 40.69 | 251,081 | +0.00(+0.00%) |
Nov 28, 2005 | 41.48 | 41.50 | 40.50 | 40.69 | 263,178 | -0.64(-1.55%) |
Nov 25, 2005 | 41.18 | 41.42 | 41.16 | 41.33 | 52,799 | +0.38(+0.93%) |
Nov 23, 2005 | 41.11 | 41.21 | 40.68 | 40.95 | 180,465 | +0.46(+1.13%) |
Nov 22, 2005 | 39.92 | 40.51 | 39.92 | 40.49 | 264,649 | +0.72(+1.81%) |
Nov 21, 2005 | 39.58 | 39.82 | 39.43 | 39.77 | 128,156 | +0.22(+0.56%) |
Nov 18, 2005 | 39.81 | 39.83 | 39.17 | 39.55 | 239,312 | +0.09(+0.23%) |
Nov 17, 2005 | 39.45 | 39.72 | 39.35 | 39.46 | 307,313 | +0.34(+0.86%) |
Nov 16, 2005 | 38.55 | 39.27 | 38.55 | 39.12 | 360,112 | +0.50(+1.28%) |
Nov 15, 2005 | 38.64 | 39.15 | 38.41 | 38.63 | 284,592 | -0.01(-0.02%) |
Nov 14, 2005 | 39.03 | 39.03 | 38.58 | 38.63 | 210,869 | -0.81(-2.05%) |
Nov 11, 2005 | 39.21 | 39.55 | 39.04 | 39.44 | 261,706 | +0.76(+1.98%) |
Nov 10, 2005 | 39.59 | 39.60 | 38.32 | 38.67 | 477,153 | -0.69(-1.76%) |
Nov 09, 2005 | 39.73 | 40.01 | 39.27 | 39.37 | 415,854 | -0.08(-0.20%) |
Nov 08, 2005 | 39.09 | 39.75 | 38.91 | 39.45 | 248,629 | +0.45(+1.16%) |
Nov 07, 2005 | 39.42 | 39.57 | 38.76 | 38.99 | 445,931 | -1.13(-2.81%) |
Nov 04, 2005 | 41.03 | 41.03 | 39.87 | 40.12 | 490,067 | -0.94(-2.28%) |
Nov 03, 2005 | 41.11 | 41.42 | 40.89 | 41.05 | 277,563 | -0.12(-0.28%) |
Nov 02, 2005 | 40.96 | 41.44 | 40.82 | 41.17 | 250,591 | +0.34(+0.82%) |
Nov 01, 2005 | 40.62 | 41.28 | 40.33 | 40.83 | 359,131 | +0.64(+1.60%) |
Oct 31, 2005 | 39.67 | 40.51 | 39.64 | 40.19 | 372,536 | +0.77(+1.96%) |
Oct 28, 2005 | 38.83 | 39.60 | 38.43 | 39.42 | 234,408 | +0.67(+1.72%) |
Oct 27, 2005 | 39.58 | 39.61 | 38.54 | 38.75 | 256,149 | -0.18(-0.46%) |
Oct 26, 2005 | 39.01 | 39.76 | 38.91 | 38.93 | 385,449 | -0.23(-0.59%) |
Oct 25, 2005 | 38.90 | 39.30 | 38.54 | 39.16 | 342,458 | +0.29(+0.74%) |
Oct 24, 2005 | 38.17 | 39.05 | 38.14 | 38.88 | 206,782 | +0.18(+0.47%) |
Oct 21, 2005 | 38.30 | 38.69 | 38.08 | 38.69 | 215,773 | +0.95(+2.51%) |
Oct 20, 2005 | 38.63 | 38.67 | 37.29 | 37.75 | 637,348 | -1.16(-2.99%) |
Oct 19, 2005 | 38.53 | 38.99 | 37.67 | 38.91 | 598,934 | +0.61(+1.58%) |
Oct 18, 2005 | 39.42 | 39.46 | 38.23 | 38.30 | 592,069 | -0.91(-2.32%) |
Oct 17, 2005 | 39.00 | 39.45 | 38.99 | 39.21 | 214,465 | +0.46(+1.18%) |
Oct 14, 2005 | 38.45 | 38.90 | 37.58 | 38.75 | 355,862 | +0.09(+0.24%) |
Oct 13, 2005 | 39.45 | 39.45 | 38.12 | 38.66 | 409,315 | -0.67(-1.70%) |
Oct 12, 2005 | 40.01 | 40.01 | 39.03 | 39.33 | 509,846 | -1.46(-3.58%) |
Oct 11, 2005 | 39.97 | 40.88 | 39.97 | 40.79 | 203,513 | +0.97(+2.43%) |
Oct 10, 2005 | 40.50 | 40.50 | 39.72 | 39.83 | 110,992 | -0.49(-1.21%) |
Oct 07, 2005 | 39.48 | 40.52 | 39.46 | 40.31 | 390,844 | +0.22(+0.55%) |
Oct 06, 2005 | 40.53 | 40.56 | 39.59 | 40.09 | 571,636 | -1.21(-2.92%) |
Oct 05, 2005 | 42.63 | 42.76 | 41.09 | 41.30 | 306,496 | -1.16(-2.72%) |
Oct 04, 2005 | 43.31 | 43.34 | 42.46 | 42.46 | 136,983 | -1.23(-2.81%) |
Oct 03, 2005 | 43.98 | 44.04 | 43.53 | 43.69 | 113,281 | -0.48(-1.08%) |
Sep 30, 2005 | 44.31 | 44.46 | 43.98 | 44.16 | 130,281 | -0.28(-0.62%) |
Sep 29, 2005 | 44.47 | 44.79 | 44.24 | 44.44 | 220,350 | +0.92(+2.12%) |
Sep 28, 2005 | 42.88 | 43.58 | 42.71 | 43.51 | 178,993 | +0.31(+0.72%) |
Sep 27, 2005 | 43.83 | 43.83 | 43.02 | 43.20 | 158,070 | -0.78(-1.78%) |
Sep 26, 2005 | 43.50 | 44.11 | 43.13 | 43.98 | 170,003 | +0.48(+1.11%) |
Sep 23, 2005 | 43.42 | 43.68 | 43.25 | 43.50 | 103,473 | -0.46(-1.04%) |
Sep 22, 2005 | 44.81 | 44.82 | 43.47 | 43.96 | 165,916 | -0.53(-1.18%) |
Sep 21, 2005 | 44.17 | 44.65 | 44.17 | 44.49 | 255,331 | +0.58(+1.31%) |
Sep 20, 2005 | 44.29 | 44.29 | 43.71 | 43.91 | 220,023 | +0.17(+0.39%) |
Sep 19, 2005 | 42.79 | 44.04 | 42.79 | 43.74 | 347,035 | +0.95(+2.22%) |
Sep 16, 2005 | 42.82 | 42.89 | 42.55 | 42.79 | 138,618 | -0.21(-0.48%) |
Sep 15, 2005 | 43.19 | 43.25 | 42.78 | 43.00 | 111,809 | +0.34(+0.79%) |
Sep 14, 2005 | 42.25 | 42.95 | 42.25 | 42.66 | 142,377 | +0.53(+1.26%) |
Sep 13, 2005 | 42.16 | 42.65 | 42.12 | 42.13 | 164,772 | -0.89(-2.06%) |
Sep 12, 2005 | 43.56 | 43.56 | 42.90 | 43.02 | 133,387 | -0.14(-0.33%) |
Sep 09, 2005 | 43.07 | 43.34 | 42.72 | 43.16 | 489,249 | -0.15(-0.34%) |
Sep 08, 2005 | 43.37 | 43.47 | 43.19 | 43.31 | 218,225 | -0.46(-1.06%) |
Sep 07, 2005 | 43.80 | 44.06 | 43.70 | 43.77 | 147,445 | -0.31(-0.69%) |
Sep 06, 2005 | 44.72 | 44.72 | 43.99 | 44.08 | 227,052 | -0.97(-2.15%) |
Sep 02, 2005 | 45.73 | 45.73 | 45.03 | 45.04 | 163,464 | -0.30(-0.66%) |
Sep 01, 2005 | 44.87 | 45.55 | 44.84 | 45.34 | 235,552 | +1.22(+2.76%) |
Aug 31, 2005 | 43.70 | 44.54 | 43.62 | 44.13 | 549,731 | -0.96(-2.13%) |
Aug 30, 2005 | 44.96 | 45.23 | 44.69 | 45.09 | 260,072 | +0.73(+1.66%) |
Aug 29, 2005 | 44.66 | 44.81 | 44.05 | 44.35 | 265,466 | +0.67(+1.54%) |
Aug 26, 2005 | 44.28 | 44.40 | 43.58 | 43.68 | 162,810 | -0.60(-1.35%) |
Aug 25, 2005 | 43.80 | 44.33 | 43.78 | 44.28 | 142,214 | +0.53(+1.20%) |
Aug 24, 2005 | 43.19 | 43.79 | 42.81 | 43.75 | 416,344 | -0.35(-0.80%) |
Aug 23, 2005 | 44.07 | 44.33 | 43.65 | 44.11 | 321,371 | -0.46(-1.03%) |
Aug 22, 2005 | 44.38 | 45.05 | 44.25 | 44.57 | 278,543 | +0.61(+1.39%) |
Aug 19, 2005 | 43.19 | 43.98 | 43.17 | 43.95 | 408,825 | +1.16(+2.70%) |
Aug 18, 2005 | 43.19 | 43.27 | 42.71 | 42.80 | 424,354 | -0.94(-2.14%) |
Aug 17, 2005 | 45.12 | 45.12 | 43.38 | 43.73 | 514,586 | -1.73(-3.80%) |
Aug 16, 2005 | 46.25 | 46.25 | 45.40 | 45.46 | 384,632 | -1.39(-2.96%) |
Aug 15, 2005 | 47.31 | 47.47 | 46.74 | 46.85 | 346,381 | -0.52(-1.10%) |
Aug 12, 2005 | 47.20 | 47.37 | 46.84 | 47.37 | 360,439 | +0.69(+1.48%) |
Aug 11, 2005 | 46.22 | 46.68 | 46.22 | 46.68 | 233,917 | +0.07(+0.14%) |
Aug 10, 2005 | 46.10 | 46.66 | 46.10 | 46.61 | 648,301 | +2.55(+5.79%) |
Aug 09, 2005 | 44.35 | 44.50 | 43.73 | 44.06 | 422,229 | +0.44(+1.01%) |
Aug 08, 2005 | 43.22 | 43.72 | 43.14 | 43.62 | 239,802 | +1.57(+3.74%) |
Aug 05, 2005 | 42.21 | 42.39 | 41.91 | 42.05 | 297,669 | -0.47(-1.11%) |
Aug 04, 2005 | 42.04 | 43.62 | 41.72 | 42.52 | 723,985 | -1.22(-2.80%) |
Aug 03, 2005 | 44.05 | 44.35 | 43.74 | 43.74 | 345,891 | -1.22(-2.71%) |
Aug 02, 2005 | 44.11 | 46.47 | 44.11 | 44.96 | 1,472,326 | +2.54(+5.99%) |
Aug 01, 2005 | 42.64 | 42.64 | 41.39 | 42.42 | 403,757 | -0.29(-0.67%) |
Jul 29, 2005 | 41.35 | 43.35 | 41.31 | 42.71 | 594,684 | +2.82(+7.07%) |
Jul 28, 2005 | 39.46 | 39.92 | 39.31 | 39.89 | 111,646 | +0.24(+0.62%) |
Jul 27, 2005 | 39.00 | 39.64 | 38.86 | 39.64 | 242,418 | +1.35(+3.53%) |
Jul 26, 2005 | 38.54 | 38.54 | 38.08 | 38.29 | 186,349 | -0.34(-0.89%) |
Jul 25, 2005 | 38.23 | 38.66 | 38.23 | 38.63 | 272,659 | +0.49(+1.28%) |
Jul 22, 2005 | 37.93 | 38.28 | 37.63 | 38.14 | 316,631 | -0.36(-0.94%) |
Jul 21, 2005 | 37.63 | 38.53 | 37.63 | 38.50 | 344,583 | +1.80(+4.90%) |
Jul 20, 2005 | 36.74 | 36.86 | 36.58 | 36.71 | 77,809 | -0.03(-0.08%) |
Jul 19, 2005 | 36.40 | 36.83 | 36.38 | 36.74 | 95,299 | +0.23(+0.64%) |
Jul 18, 2005 | 36.15 | 36.65 | 36.12 | 36.50 | 223,292 | -0.08(-0.22%) |
Jul 15, 2005 | 36.88 | 36.94 | 36.22 | 36.58 | 347,525 | -0.66(-1.77%) |
Jul 14, 2005 | 38.23 | 38.23 | 37.23 | 37.24 | 287,044 | -1.21(-3.15%) |
Jul 13, 2005 | 38.91 | 38.91 | 38.23 | 38.45 | 303,880 | -0.45(-1.16%) |
Jul 12, 2005 | 38.66 | 38.93 | 38.40 | 38.91 | 124,560 | +0.37(+0.95%) |
Jul 11, 2005 | 38.23 | 38.62 | 38.23 | 38.54 | 110,829 | +0.53(+1.40%) |
Jul 08, 2005 | 38.17 | 38.23 | 37.81 | 38.01 | 344,747 | -0.78(-2.00%) |
Jul 07, 2005 | 38.52 | 38.79 | 38.14 | 38.79 | 273,312 | -0.03(-0.08%) |
Jul 06, 2005 | 38.54 | 39.09 | 38.33 | 38.82 | 452,143 | +1.34(+3.57%) |
Jul 05, 2005 | 37.21 | 37.55 | 37.10 | 37.48 | 242,908 | +0.27(+0.72%) |
Jul 01, 2005 | 36.40 | 37.21 | 36.31 | 37.21 | 222,965 | +0.92(+2.53%) |
Jun 30, 2005 | 36.48 | 36.64 | 36.28 | 36.29 | 252,879 | +0.04(+0.12%) |
Jun 29, 2005 | 36.09 | 36.37 | 36.09 | 36.25 | 386,430 | +0.15(+0.42%) |
Jun 28, 2005 | 35.79 | 36.37 | 35.74 | 36.09 | 1,068,568 | +1.96(+5.73%) |
Jun 27, 2005 | 33.80 | 34.20 | 33.75 | 34.14 | 636,858 | +0.55(+1.64%) |
Jun 24, 2005 | 33.56 | 33.94 | 33.55 | 33.59 | 687,859 | -0.15(-0.45%) |
Jun 23, 2005 | 32.91 | 33.86 | 32.91 | 33.74 | 882,709 | +1.13(+3.45%) |
Jun 22, 2005 | 32.55 | 33.19 | 32.55 | 32.61 | 905,594 | +0.37(+1.16%) |
Jun 21, 2005 | 32.51 | 32.71 | 31.89 | 32.24 | 538,779 | -0.89(-2.68%) |
Jun 20, 2005 | 32.45 | 33.13 | 32.44 | 33.13 | 509,682 | -0.31(-0.91%) |
Jun 17, 2005 | 33.13 | 33.51 | 32.97 | 33.43 | 443,152 | -0.49(-1.44%) |
Jun 16, 2005 | 33.40 | 34.15 | 33.40 | 33.92 | 181,936 | +0.46(+1.39%) |
Jun 15, 2005 | 33.28 | 33.49 | 33.22 | 33.46 | 157,743 | +0.38(+1.15%) |
Jun 14, 2005 | 32.99 | 33.18 | 32.83 | 33.08 | 125,213 | -0.02(-0.06%) |
Jun 13, 2005 | 32.56 | 33.10 | 32.43 | 33.10 | 211,032 | +0.83(+2.56%) |
Jun 10, 2005 | 32.33 | 32.62 | 32.11 | 32.27 | 297,342 | -0.05(-0.17%) |
Jun 09, 2005 | 32.42 | 32.48 | 32.14 | 32.33 | 637,185 | -0.62(-1.88%) |
Jun 08, 2005 | 33.22 | 33.27 | 32.64 | 32.94 | 448,056 | -0.98(-2.90%) |
Jun 07, 2005 | 33.83 | 34.12 | 33.74 | 33.93 | 111,809 | -0.19(-0.56%) |
Jun 06, 2005 | 33.68 | 34.12 | 33.65 | 34.12 | 115,406 | +0.50(+1.49%) |
Jun 03, 2005 | 33.46 | 33.85 | 33.41 | 33.62 | 62,606 | +0.15(+0.46%) |
Jun 02, 2005 | 33.65 | 33.70 | 33.41 | 33.46 | 96,771 | -0.15(-0.45%) |
Jun 01, 2005 | 33.35 | 33.77 | 33.34 | 33.62 | 181,445 | +0.09(+0.27%) |
May 31, 2005 | 33.52 | 33.79 | 33.43 | 33.52 | 127,829 | +0.31(+0.94%) |
May 27, 2005 | 32.85 | 33.27 | 32.85 | 33.21 | 136,002 | +0.70(+2.14%) |
May 26, 2005 | 32.55 | 32.61 | 32.40 | 32.51 | 171,311 | -0.09(-0.28%) |
May 25, 2005 | 32.42 | 32.71 | 32.29 | 32.61 | 224,437 | -0.54(-1.64%) |
May 24, 2005 | 32.76 | 33.18 | 32.76 | 33.15 | 75,847 | +0.07(+0.22%) |
May 23, 2005 | 33.01 | 33.08 | 32.77 | 33.08 | 70,126 | +0.13(+0.41%) |
May 20, 2005 | 33.10 | 33.10 | 32.86 | 32.94 | 65,549 | +0.00(+0.00%) |
May 19, 2005 | 32.45 | 32.97 | 32.45 | 32.94 | 114,588 | +0.75(+2.34%) |
May 18, 2005 | 31.93 | 32.54 | 31.93 | 32.19 | 205,475 | -0.02(-0.06%) |
May 17, 2005 | 31.95 | 32.23 | 31.89 | 32.21 | 340,170 | -0.20(-0.62%) |
May 16, 2005 | 32.67 | 32.67 | 31.99 | 32.41 | 193,215 | -0.10(-0.32%) |
May 13, 2005 | 32.92 | 32.92 | 32.43 | 32.51 | 359,295 | -0.32(-0.99%) |
May 12, 2005 | 33.98 | 33.98 | 32.82 | 32.84 | 646,502 | -1.78(-5.14%) |
May 11, 2005 | 34.56 | 34.63 | 34.45 | 34.62 | 311,727 | +0.23(+0.68%) |
May 10, 2005 | 34.49 | 34.55 | 34.35 | 34.39 | 486,307 | +0.16(+0.46%) |
May 09, 2005 | 34.14 | 34.31 | 34.11 | 34.23 | 273,476 | +0.73(+2.19%) |
May 06, 2005 | 33.45 | 33.65 | 33.45 | 33.49 | 145,156 | +0.04(+0.13%) |
May 05, 2005 | 33.28 | 33.49 | 33.24 | 33.45 | 168,205 | +0.17(+0.50%) |
May 04, 2005 | 32.67 | 33.33 | 32.64 | 33.29 | 284,101 | +0.59(+1.80%) |
May 03, 2005 | 33.03 | 33.03 | 32.70 | 32.70 | 232,446 | -0.55(-1.66%) |
May 02, 2005 | 32.92 | 33.28 | 32.76 | 33.25 | 417,815 | +0.29(+0.87%) |
Apr 29, 2005 | 33.31 | 33.31 | 32.80 | 32.96 | 202,859 | -0.23(-0.68%) |
Apr 28, 2005 | 33.65 | 33.65 | 33.05 | 33.19 | 564,770 | -0.17(-0.50%) |
Apr 27, 2005 | 33.71 | 33.73 | 33.25 | 33.35 | 295,053 | -0.21(-0.62%) |
Apr 26, 2005 | 33.70 | 33.85 | 33.54 | 33.56 | 143,685 | -0.01(-0.04%) |
Apr 25, 2005 | 33.38 | 33.80 | 33.38 | 33.57 | 147,935 | +0.35(+1.05%) |
Apr 22, 2005 | 33.29 | 33.46 | 33.10 | 33.22 | 112,136 | +0.32(+0.99%) |
Apr 21, 2005 | 32.88 | 32.93 | 32.36 | 32.90 | 305,352 | +1.02(+3.18%) |
Apr 20, 2005 | 32.36 | 32.36 | 31.82 | 31.88 | 120,963 | -0.02(-0.08%) |
Apr 19, 2005 | 31.54 | 32.14 | 31.51 | 31.91 | 146,791 | +0.59(+1.88%) |
Apr 18, 2005 | 30.59 | 31.35 | 30.59 | 31.32 | 277,726 | -0.20(-0.64%) |
Apr 15, 2005 | 32.27 | 32.28 | 31.40 | 31.52 | 157,579 | -0.86(-2.66%) |
Apr 14, 2005 | 32.36 | 33.07 | 32.34 | 32.39 | 182,917 | -0.83(-2.50%) |
Apr 13, 2005 | 33.86 | 33.89 | 32.98 | 33.22 | 336,573 | +0.12(+0.35%) |
Apr 12, 2005 | 33.55 | 33.65 | 33.04 | 33.10 | 232,119 | -0.45(-1.33%) |
Apr 11, 2005 | 33.28 | 33.63 | 32.97 | 33.55 | 214,465 | -0.07(-0.20%) |
Apr 08, 2005 | 33.65 | 33.90 | 33.61 | 33.62 | 209,071 | +0.24(+0.71%) |
Apr 07, 2005 | 33.65 | 34.12 | 33.27 | 33.38 | 298,976 | -0.73(-2.13%) |
Apr 06, 2005 | 34.01 | 34.47 | 34.01 | 34.11 | 302,409 | +0.34(+1.00%) |
Apr 05, 2005 | 33.95 | 34.12 | 33.66 | 33.77 | 217,571 | -0.23(-0.68%) |
Apr 04, 2005 | 34.32 | 34.35 | 33.71 | 34.00 | 627,867 | +0.26(+0.78%) |
Apr 01, 2005 | 33.59 | 33.74 | 33.53 | 33.74 | 572,453 | +0.27(+0.80%) |
Mar 31, 2005 | 33.25 | 33.76 | 33.23 | 33.47 | 239,639 | +0.51(+1.56%) |
Mar 30, 2005 | 32.69 | 33.00 | 32.58 | 32.96 | 144,012 | +0.03(+0.09%) |
Mar 29, 2005 | 33.33 | 33.77 | 32.92 | 32.92 | 132,242 | -0.48(-1.43%) |
Mar 28, 2005 | 33.41 | 33.64 | 33.36 | 33.40 | 76,991 | -0.10(-0.31%) |
Mar 24, 2005 | 33.71 | 33.98 | 33.30 | 33.51 | 102,165 | +0.06(+0.18%) |
Mar 23, 2005 | 33.92 | 33.92 | 33.29 | 33.44 | 219,696 | -0.92(-2.69%) |
Mar 22, 2005 | 34.75 | 34.93 | 34.34 | 34.37 | 126,848 | -0.78(-2.21%) |
Mar 21, 2005 | 35.69 | 35.69 | 34.99 | 35.15 | 290,967 | -0.07(-0.21%) |
Mar 18, 2005 | 35.32 | 35.45 | 35.18 | 35.22 | 198,282 | +0.35(+1.00%) |
Mar 17, 2005 | 34.31 | 34.92 | 34.31 | 34.87 | 109,521 | +0.98(+2.89%) |
Mar 16, 2005 | 33.83 | 34.07 | 33.45 | 33.89 | 163,791 | -0.17(-0.49%) |
Mar 15, 2005 | 34.12 | 34.38 | 33.98 | 34.06 | 85,982 | -0.42(-1.21%) |
Mar 14, 2005 | 34.64 | 34.66 | 34.11 | 34.47 | 116,059 | -0.15(-0.44%) |
Mar 11, 2005 | 34.50 | 34.93 | 34.44 | 34.63 | 124,069 | -0.03(-0.09%) |
Mar 10, 2005 | 35.10 | 35.12 | 34.27 | 34.66 | 256,312 | -0.77(-2.18%) |
Mar 09, 2005 | 35.94 | 36.06 | 35.35 | 35.43 | 269,716 | +0.19(+0.54%) |
Mar 08, 2005 | 35.51 | 35.69 | 35.14 | 35.24 | 211,523 | +0.54(+1.55%) |
Mar 07, 2005 | 34.82 | 34.90 | 34.63 | 34.70 | 233,100 | -0.12(-0.35%) |
Mar 04, 2005 | 34.53 | 35.02 | 34.43 | 34.82 | 198,936 | -0.20(-0.58%) |
Mar 03, 2005 | 34.72 | 35.32 | 34.72 | 35.02 | 121,290 | +0.35(+1.01%) |
Mar 02, 2005 | 34.26 | 34.72 | 34.14 | 34.67 | 116,713 | -0.11(-0.32%) |