Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 48.94 | 49.00 | 48.54 | 48.65 | 879,340 | -0.26(-0.53%) |
Mar 30, 2006 | 49.09 | 49.09 | 48.72 | 48.91 | 558,979 | -0.29(-0.59%) |
Mar 29, 2006 | 49.61 | 49.70 | 49.16 | 49.20 | 814,546 | -0.21(-0.42%) |
Mar 28, 2006 | 50.79 | 50.79 | 49.16 | 49.41 | 576,529 | +0.07(+0.13%) |
Mar 27, 2006 | 49.36 | 49.54 | 48.98 | 49.34 | 743,742 | -0.01(-0.02%) |
Mar 24, 2006 | 49.06 | 49.48 | 48.98 | 49.35 | 808,896 | +0.30(+0.61%) |
Mar 23, 2006 | 48.87 | 49.12 | 48.47 | 49.05 | 593,239 | +0.04(+0.08%) |
Mar 22, 2006 | 48.58 | 49.03 | 48.35 | 49.01 | 580,136 | +0.44(+0.91%) |
Mar 21, 2006 | 48.60 | 48.92 | 48.49 | 48.56 | 638,558 | -0.03(-0.07%) |
Mar 20, 2006 | 48.37 | 48.81 | 48.37 | 48.60 | 695,418 | +0.22(+0.46%) |
Mar 17, 2006 | 48.00 | 48.43 | 47.75 | 48.37 | 1,501,790 | +0.49(+1.03%) |
Mar 16, 2006 | 48.08 | 48.46 | 47.82 | 47.88 | 794,471 | -0.19(-0.40%) |
Mar 15, 2006 | 47.54 | 48.32 | 47.54 | 48.07 | 682,796 | +0.43(+0.91%) |
Mar 14, 2006 | 47.21 | 47.72 | 47.21 | 47.64 | 601,774 | +0.31(+0.65%) |
Mar 13, 2006 | 47.89 | 47.91 | 47.24 | 47.33 | 506,567 | -0.35(-0.73%) |
Mar 10, 2006 | 47.44 | 47.87 | 47.07 | 47.68 | 653,584 | +0.25(+0.53%) |
Mar 09, 2006 | 47.77 | 47.96 | 47.40 | 47.43 | 583,021 | -0.34(-0.71%) |
Mar 08, 2006 | 47.25 | 47.98 | 47.18 | 47.77 | 635,793 | +0.50(+1.06%) |
Mar 07, 2006 | 47.58 | 48.00 | 47.18 | 47.28 | 1,016,019 | -0.33(-0.70%) |
Mar 06, 2006 | 48.46 | 48.47 | 47.60 | 47.61 | 779,685 | -0.96(-1.99%) |
Mar 03, 2006 | 48.62 | 49.16 | 48.54 | 48.57 | 448,866 | -0.30(-0.61%) |
Mar 02, 2006 | 48.00 | 48.87 | 47.97 | 48.87 | 711,646 | +0.62(+1.29%) |
Mar 01, 2006 | 48.34 | 48.38 | 48.02 | 48.25 | 692,773 | -0.09(-0.19%) |
Feb 28, 2006 | 48.41 | 48.62 | 48.05 | 48.34 | 671,496 | -0.07(-0.15%) |
Feb 27, 2006 | 48.47 | 48.74 | 48.37 | 48.41 | 721,503 | -0.09(-0.19%) |
Feb 24, 2006 | 48.31 | 48.73 | 48.31 | 48.51 | 733,404 | +0.02(+0.05%) |
Feb 23, 2006 | 48.51 | 48.84 | 48.30 | 48.48 | 815,147 | -0.24(-0.50%) |
Feb 22, 2006 | 48.29 | 48.90 | 48.29 | 48.72 | 961,083 | +0.65(+1.35%) |
Feb 21, 2006 | 47.83 | 48.66 | 47.83 | 48.07 | 1,266,057 | -0.82(-1.67%) |
Feb 17, 2006 | 48.63 | 49.16 | 48.25 | 48.89 | 1,169,648 | +0.42(+0.88%) |
Feb 16, 2006 | 48.46 | 49.03 | 48.25 | 48.47 | 1,508,402 | +0.40(+0.83%) |
Feb 15, 2006 | 47.49 | 48.08 | 47.43 | 48.07 | 1,568,387 | +0.37(+0.77%) |
Feb 14, 2006 | 47.20 | 47.75 | 47.05 | 47.70 | 635,553 | +0.67(+1.41%) |
Feb 13, 2006 | 47.00 | 47.33 | 46.96 | 47.03 | 936,921 | +0.15(+0.32%) |
Feb 10, 2006 | 46.96 | 47.33 | 46.79 | 46.88 | 678,708 | -0.12(-0.27%) |
Feb 09, 2006 | 46.83 | 47.34 | 46.71 | 47.01 | 540,106 | +0.20(+0.43%) |
Feb 08, 2006 | 46.49 | 47.08 | 46.49 | 46.81 | 697,221 | +0.27(+0.59%) |
Feb 07, 2006 | 46.09 | 46.81 | 46.09 | 46.53 | 1,285,531 | +0.45(+0.97%) |
Feb 06, 2006 | 47.00 | 47.01 | 45.93 | 46.09 | 1,660,949 | -1.21(-2.55%) |
Feb 03, 2006 | 47.21 | 47.60 | 46.96 | 47.29 | 956,996 | -0.12(-0.26%) |
Feb 02, 2006 | 48.03 | 48.03 | 47.18 | 47.42 | 1,207,875 | -0.62(-1.28%) |
Feb 01, 2006 | 48.62 | 48.71 | 47.99 | 48.03 | 1,074,562 | -0.76(-1.55%) |
Jan 31, 2006 | 48.14 | 48.94 | 48.04 | 48.79 | 848,806 | +0.46(+0.95%) |
Jan 30, 2006 | 48.37 | 48.52 | 48.24 | 48.33 | 458,963 | -0.11(-0.22%) |
Jan 27, 2006 | 47.71 | 48.95 | 47.71 | 48.44 | 1,115,193 | +0.82(+1.73%) |
Jan 26, 2006 | 47.27 | 47.86 | 47.42 | 47.62 | 1,094,156 | +0.36(+0.76%) |
Jan 25, 2006 | 47.46 | 47.61 | 47.03 | 47.26 | 584,343 | -0.20(-0.42%) |
Jan 24, 2006 | 46.88 | 47.55 | 46.88 | 47.46 | 1,025,275 | +0.54(+1.15%) |
Jan 23, 2006 | 47.38 | 47.50 | 46.68 | 46.92 | 811,661 | -0.26(-0.55%) |
Jan 20, 2006 | 47.74 | 47.74 | 46.97 | 47.18 | 634,471 | -0.57(-1.18%) |
Jan 19, 2006 | 47.49 | 47.97 | 47.24 | 47.74 | 1,140,317 | +0.35(+0.74%) |
Jan 18, 2006 | 47.30 | 47.82 | 47.29 | 47.39 | 1,323,518 | +0.10(+0.21%) |
Jan 17, 2006 | 47.01 | 47.37 | 46.96 | 47.29 | 812,262 | -0.07(-0.14%) |
Jan 13, 2006 | 47.58 | 48.37 | 46.97 | 47.36 | 1,009,768 | -0.22(-0.45%) |
Jan 12, 2006 | 47.38 | 48.17 | 47.37 | 47.57 | 1,869,154 | +0.11(+0.23%) |
Jan 11, 2006 | 46.17 | 47.50 | 46.04 | 47.47 | 2,237,719 | +1.38(+3.00%) |
Jan 10, 2006 | 45.47 | 46.21 | 45.30 | 46.09 | 1,466,568 | +0.35(+0.76%) |
Jan 09, 2006 | 45.75 | 45.75 | 45.30 | 45.74 | 848,325 | -0.02(-0.04%) |
Jan 06, 2006 | 45.71 | 45.79 | 45.18 | 45.75 | 850,129 | +0.09(+0.20%) |
Jan 05, 2006 | 45.54 | 45.84 | 45.32 | 45.66 | 919,129 | +0.12(+0.27%) |
Jan 04, 2006 | 44.67 | 45.64 | 44.61 | 45.54 | 958,919 | +0.88(+1.97%) |
Jan 03, 2006 | 44.75 | 44.76 | 43.74 | 44.66 | 1,097,762 | -0.14(-0.32%) |
Dec 30, 2005 | 44.66 | 44.97 | 44.42 | 44.80 | 493,464 | -0.02(-0.06%) |
Dec 29, 2005 | 45.13 | 45.34 | 44.77 | 44.82 | 726,192 | -0.34(-0.76%) |
Dec 28, 2005 | 45.20 | 45.42 | 44.81 | 45.16 | 478,558 | +0.08(+0.18%) |
Dec 27, 2005 | 45.20 | 45.49 | 44.93 | 45.08 | 432,156 | -0.18(-0.40%) |
Dec 23, 2005 | 44.80 | 45.52 | 44.80 | 45.26 | 703,111 | +0.42(+0.95%) |
Dec 22, 2005 | 45.03 | 45.12 | 44.78 | 44.84 | 856,620 | -0.19(-0.42%) |
Dec 21, 2005 | 45.21 | 45.49 | 45.00 | 45.03 | 640,361 | -0.17(-0.39%) |
Dec 20, 2005 | 45.00 | 45.64 | 44.94 | 45.20 | 891,361 | +0.26(+0.57%) |
Dec 19, 2005 | 45.45 | 45.46 | 44.70 | 44.95 | 813,825 | -0.42(-0.94%) |
Dec 16, 2005 | 45.38 | 45.75 | 45.01 | 45.37 | 1,096,801 | +0.09(+0.20%) |
Dec 15, 2005 | 45.35 | 45.51 | 44.90 | 45.28 | 603,457 | -0.06(-0.13%) |
Dec 14, 2005 | 45.25 | 45.45 | 45.10 | 45.34 | 821,158 | +0.07(+0.17%) |
Dec 13, 2005 | 45.12 | 45.70 | 45.12 | 45.26 | 977,792 | +0.06(+0.13%) |
Dec 12, 2005 | 45.40 | 45.55 | 45.07 | 45.20 | 788,220 | -0.20(-0.44%) |
Dec 09, 2005 | 45.20 | 45.61 | 45.11 | 45.40 | 1,063,142 | +0.20(+0.44%) |
Dec 08, 2005 | 43.92 | 45.64 | 43.81 | 45.20 | 3,264,558 | +1.91(+4.42%) |
Dec 07, 2005 | 42.73 | 43.35 | 42.73 | 43.29 | 696,139 | +0.57(+1.32%) |
Dec 06, 2005 | 42.79 | 42.93 | 42.57 | 42.73 | 631,826 | -0.07(-0.16%) |
Dec 05, 2005 | 42.68 | 42.86 | 42.38 | 42.79 | 513,900 | +0.03(+0.06%) |
Dec 02, 2005 | 43.20 | 43.21 | 42.54 | 42.77 | 722,225 | -0.79(-1.81%) |
Dec 01, 2005 | 43.30 | 43.66 | 43.25 | 43.56 | 567,273 | +0.39(+0.91%) |
Nov 30, 2005 | 43.22 | 43.43 | 43.09 | 43.17 | 826,327 | -0.11(-0.25%) |
Nov 29, 2005 | 43.05 | 43.34 | 43.05 | 43.27 | 1,231,797 | +0.28(+0.66%) |
Nov 28, 2005 | 42.72 | 43.04 | 42.69 | 42.99 | 520,992 | +0.27(+0.64%) |
Nov 25, 2005 | 42.68 | 42.75 | 42.47 | 42.72 | 111,074 | +0.10(+0.23%) |
Nov 23, 2005 | 42.66 | 42.81 | 42.44 | 42.62 | 354,380 | -0.04(-0.10%) |
Nov 22, 2005 | 42.76 | 42.95 | 42.55 | 42.66 | 530,489 | -0.04(-0.10%) |
Nov 21, 2005 | 42.08 | 42.78 | 42.01 | 42.70 | 677,747 | +0.53(+1.26%) |
Nov 18, 2005 | 42.26 | 42.48 | 41.88 | 42.17 | 731,601 | +0.23(+0.56%) |
Nov 17, 2005 | 41.75 | 42.06 | 41.46 | 41.93 | 683,757 | +0.18(+0.44%) |
Nov 16, 2005 | 42.26 | 42.53 | 41.66 | 41.75 | 830,895 | -0.30(-0.71%) |
Nov 15, 2005 | 41.23 | 42.08 | 41.23 | 42.05 | 1,059,896 | +0.83(+2.02%) |
Nov 14, 2005 | 40.91 | 41.39 | 40.74 | 41.22 | 914,802 | +0.48(+1.18%) |
Nov 11, 2005 | 41.30 | 41.30 | 40.50 | 40.74 | 711,766 | -0.72(-1.75%) |
Nov 10, 2005 | 40.75 | 41.69 | 40.68 | 41.46 | 1,184,554 | +0.82(+2.01%) |
Nov 09, 2005 | 40.36 | 40.65 | 40.29 | 40.65 | 845,080 | +0.28(+0.70%) |
Nov 08, 2005 | 40.35 | 40.64 | 40.35 | 40.36 | 393,809 | +0.15(+0.37%) |
Nov 07, 2005 | 40.02 | 40.35 | 39.99 | 40.21 | 417,851 | +0.20(+0.50%) |
Nov 04, 2005 | 40.26 | 40.35 | 39.81 | 40.01 | 443,576 | -0.12(-0.31%) |
Nov 03, 2005 | 39.83 | 40.16 | 39.81 | 40.14 | 988,972 | +0.31(+0.77%) |
Nov 02, 2005 | 40.02 | 40.16 | 39.66 | 39.83 | 998,108 | -0.28(-0.71%) |
Nov 01, 2005 | 40.26 | 40.26 | 39.94 | 40.11 | 1,116,275 | -0.02(-0.06%) |
Oct 31, 2005 | 40.05 | 40.34 | 39.97 | 40.14 | 794,591 | +0.19(+0.48%) |
Oct 28, 2005 | 40.11 | 40.23 | 39.82 | 39.95 | 1,258,965 | -0.17(-0.41%) |
Oct 27, 2005 | 40.79 | 41.00 | 40.10 | 40.11 | 650,820 | -0.69(-1.69%) |
Oct 26, 2005 | 40.41 | 41.07 | 40.41 | 40.80 | 1,191,166 | +0.29(+0.72%) |
Oct 25, 2005 | 40.80 | 40.80 | 40.14 | 40.51 | 1,426,057 | -0.29(-0.71%) |
Oct 24, 2005 | 41.03 | 41.30 | 40.77 | 40.80 | 1,262,571 | -0.22(-0.55%) |
Oct 21, 2005 | 41.60 | 41.61 | 40.94 | 41.03 | 1,149,934 | -0.37(-0.88%) |
Oct 20, 2005 | 40.76 | 42.96 | 40.42 | 41.39 | 2,506,991 | -0.07(-0.16%) |
Oct 19, 2005 | 42.71 | 43.50 | 40.77 | 41.46 | 1,084,780 | +0.37(+0.91%) |
Oct 18, 2005 | 40.35 | 41.34 | 40.32 | 41.09 | 1,019,265 | +0.77(+1.92%) |
Oct 17, 2005 | 40.10 | 40.32 | 39.84 | 40.31 | 663,442 | +0.20(+0.50%) |
Oct 14, 2005 | 39.73 | 40.16 | 39.52 | 40.11 | 599,009 | +0.38(+0.96%) |
Oct 13, 2005 | 39.75 | 39.81 | 39.28 | 39.73 | 595,523 | -0.16(-0.40%) |
Oct 12, 2005 | 40.18 | 40.49 | 39.66 | 39.89 | 543,832 | -0.29(-0.72%) |
Oct 11, 2005 | 40.35 | 40.42 | 40.10 | 40.18 | 668,250 | -0.21(-0.52%) |
Oct 10, 2005 | 40.36 | 40.76 | 40.36 | 40.39 | 697,581 | +0.03(+0.08%) |
Oct 07, 2005 | 40.12 | 40.51 | 40.06 | 40.35 | 769,467 | +0.25(+0.62%) |
Oct 06, 2005 | 39.93 | 40.26 | 39.81 | 40.10 | 1,155,584 | +0.17(+0.44%) |
Oct 05, 2005 | 40.26 | 40.31 | 39.83 | 39.93 | 604,298 | -0.33(-0.83%) |
Oct 04, 2005 | 40.50 | 40.80 | 40.26 | 40.26 | 478,678 | -0.22(-0.53%) |
Oct 03, 2005 | 40.43 | 40.93 | 40.25 | 40.48 | 805,410 | -0.04(-0.10%) |
Sep 30, 2005 | 40.38 | 40.55 | 40.10 | 40.52 | 927,063 | -0.01(-0.02%) |
Sep 29, 2005 | 39.97 | 40.55 | 39.86 | 40.53 | 674,862 | +0.56(+1.39%) |
Sep 28, 2005 | 40.01 | 40.32 | 39.85 | 39.97 | 602,976 | -0.01(-0.02%) |
Sep 27, 2005 | 40.11 | 40.34 | 39.90 | 39.98 | 723,547 | -0.11(-0.27%) |
Sep 26, 2005 | 40.12 | 40.25 | 39.96 | 40.09 | 683,998 | +0.10(+0.25%) |
Sep 23, 2005 | 39.99 | 40.29 | 39.78 | 39.99 | 613,795 | +0.22(+0.56%) |
Sep 22, 2005 | 39.68 | 39.80 | 39.45 | 39.76 | 1,032,608 | +0.07(+0.19%) |
Sep 21, 2005 | 39.44 | 39.84 | 38.75 | 39.69 | 1,172,293 | +0.08(+0.21%) |
Sep 20, 2005 | 39.68 | 40.07 | 39.56 | 39.61 | 618,363 | -0.07(-0.19%) |
Sep 19, 2005 | 39.96 | 39.96 | 39.44 | 39.68 | 775,839 | -0.26(-0.65%) |
Sep 16, 2005 | 40.18 | 40.28 | 39.77 | 39.94 | 1,259,926 | -0.34(-0.85%) |
Sep 15, 2005 | 40.55 | 40.75 | 40.22 | 40.28 | 540,226 | -0.19(-0.47%) |
Sep 14, 2005 | 40.40 | 40.63 | 40.30 | 40.47 | 1,005,801 | +0.07(+0.19%) |
Sep 13, 2005 | 40.60 | 40.64 | 40.27 | 40.40 | 947,139 | -0.27(-0.65%) |
Sep 12, 2005 | 40.55 | 40.80 | 40.41 | 40.66 | 759,971 | +0.19(+0.47%) |
Sep 09, 2005 | 39.85 | 40.67 | 39.85 | 40.47 | 2,285,443 | +0.71(+1.78%) |
Sep 08, 2005 | 40.10 | 40.22 | 39.45 | 39.76 | 2,914,264 | -0.47(-1.16%) |
Sep 07, 2005 | 40.75 | 40.77 | 40.15 | 40.23 | 1,296,831 | -0.49(-1.21%) |
Sep 06, 2005 | 40.64 | 40.76 | 40.56 | 40.72 | 733,284 | +0.20(+0.49%) |
Sep 02, 2005 | 40.80 | 41.01 | 40.51 | 40.52 | 529,888 | -0.23(-0.57%) |
Sep 01, 2005 | 41.04 | 41.08 | 40.67 | 40.75 | 1,033,089 | -0.27(-0.67%) |
Aug 31, 2005 | 41.24 | 41.25 | 40.98 | 41.03 | 822,480 | -0.32(-0.76%) |
Aug 30, 2005 | 41.18 | 41.38 | 41.11 | 41.34 | 830,895 | +0.08(+0.20%) |
Aug 29, 2005 | 40.66 | 41.29 | 40.35 | 41.26 | 669,572 | +0.44(+1.08%) |
Aug 26, 2005 | 40.82 | 41.03 | 40.57 | 40.82 | 579,414 | -0.17(-0.43%) |
Aug 25, 2005 | 41.14 | 41.29 | 40.83 | 40.99 | 432,637 | -0.17(-0.40%) |
Aug 24, 2005 | 40.97 | 41.59 | 40.97 | 41.16 | 598,528 | +0.15(+0.37%) |
Aug 23, 2005 | 40.95 | 41.05 | 40.80 | 41.01 | 693,013 | +0.02(+0.04%) |
Aug 22, 2005 | 41.18 | 41.27 | 40.86 | 40.99 | 450,549 | -0.18(-0.44%) |
Aug 19, 2005 | 41.09 | 41.24 | 41.01 | 41.18 | 619,445 | +0.27(+0.65%) |
Aug 18, 2005 | 41.18 | 41.19 | 40.83 | 40.91 | 407,513 | -0.32(-0.77%) |
Aug 17, 2005 | 40.88 | 41.34 | 40.84 | 41.23 | 614,035 | +0.37(+0.90%) |
Aug 16, 2005 | 41.18 | 41.26 | 40.86 | 40.86 | 543,471 | -0.43(-1.05%) |
Aug 15, 2005 | 41.19 | 41.30 | 40.98 | 41.29 | 659,956 | +0.02(+0.04%) |
Aug 12, 2005 | 41.39 | 41.43 | 41.17 | 41.28 | 564,268 | -0.12(-0.28%) |
Aug 11, 2005 | 41.52 | 41.81 | 41.27 | 41.39 | 651,781 | -0.17(-0.42%) |
Aug 10, 2005 | 41.72 | 41.92 | 41.53 | 41.57 | 625,696 | -0.03(-0.08%) |
Aug 09, 2005 | 41.57 | 41.76 | 41.47 | 41.60 | 387,318 | +0.12(+0.30%) |
Aug 08, 2005 | 41.18 | 41.64 | 41.13 | 41.48 | 929,708 | +0.51(+1.24%) |
Aug 05, 2005 | 41.64 | 41.64 | 40.84 | 40.97 | 967,454 | -0.72(-1.72%) |
Aug 04, 2005 | 42.34 | 42.34 | 41.69 | 41.69 | 918,769 | -0.67(-1.59%) |
Aug 03, 2005 | 42.18 | 42.53 | 42.09 | 42.36 | 579,174 | +0.12(+0.28%) |
Aug 02, 2005 | 42.43 | 42.59 | 41.99 | 42.24 | 630,865 | -0.12(-0.28%) |
Aug 01, 2005 | 42.23 | 42.48 | 42.20 | 42.36 | 533,013 | +0.21(+0.49%) |
Jul 29, 2005 | 43.01 | 43.02 | 42.13 | 42.15 | 1,132,143 | -0.87(-2.01%) |
Jul 28, 2005 | 42.33 | 43.18 | 42.30 | 43.02 | 856,620 | +0.65(+1.53%) |
Jul 27, 2005 | 42.55 | 42.69 | 42.28 | 42.37 | 1,110,385 | -0.12(-0.27%) |
Jul 26, 2005 | 42.35 | 42.80 | 42.34 | 42.48 | 885,591 | +0.14(+0.33%) |
Jul 25, 2005 | 43.03 | 43.23 | 42.24 | 42.34 | 768,265 | -0.71(-1.64%) |
Jul 22, 2005 | 43.05 | 43.05 | 42.49 | 43.05 | 1,176,260 | +0.75(+1.77%) |
Jul 21, 2005 | 42.72 | 42.83 | 40.55 | 42.30 | 1,813,015 | -0.42(-0.97%) |
Jul 20, 2005 | 42.77 | 42.92 | 42.31 | 42.72 | 1,020,707 | -0.06(-0.14%) |
Jul 19, 2005 | 42.43 | 42.84 | 42.41 | 42.77 | 1,479,311 | +0.50(+1.18%) |
Jul 18, 2005 | 41.68 | 42.40 | 41.68 | 42.28 | 1,086,222 | +0.60(+1.44%) |
Jul 15, 2005 | 41.41 | 41.68 | 41.20 | 41.68 | 695,057 | +0.17(+0.40%) |
Jul 14, 2005 | 41.26 | 41.69 | 41.08 | 41.51 | 491,781 | +0.28(+0.69%) |
Jul 13, 2005 | 41.58 | 41.61 | 41.09 | 41.23 | 727,634 | -0.38(-0.92%) |
Jul 12, 2005 | 41.72 | 41.72 | 41.26 | 41.61 | 407,393 | -0.09(-0.22%) |
Jul 11, 2005 | 41.55 | 42.01 | 41.44 | 41.70 | 466,897 | +0.20(+0.48%) |
Jul 08, 2005 | 41.53 | 41.58 | 41.31 | 41.50 | 423,982 | -0.10(-0.24%) |
Jul 07, 2005 | 41.26 | 41.64 | 41.16 | 41.60 | 523,757 | -0.06(-0.14%) |
Jul 06, 2005 | 41.64 | 42.07 | 41.36 | 41.66 | 753,600 | +0.12(+0.28%) |
Jul 05, 2005 | 41.28 | 41.62 | 41.19 | 41.54 | 497,070 | +0.27(+0.67%) |
Jul 01, 2005 | 41.51 | 41.55 | 41.17 | 41.27 | 564,148 | -0.24(-0.58%) |
Jun 30, 2005 | 41.97 | 41.97 | 41.43 | 41.51 | 720,902 | -0.34(-0.82%) |
Jun 29, 2005 | 41.79 | 42.13 | 41.64 | 41.85 | 642,765 | +0.04(+0.10%) |
Jun 28, 2005 | 40.91 | 41.93 | 40.89 | 41.81 | 657,070 | +1.01(+2.49%) |
Jun 27, 2005 | 40.96 | 41.03 | 40.64 | 40.80 | 505,485 | -0.09(-0.22%) |
Jun 24, 2005 | 41.34 | 41.51 | 40.80 | 40.89 | 640,241 | -0.50(-1.21%) |
Jun 23, 2005 | 41.82 | 41.83 | 41.38 | 41.39 | 376,860 | -0.46(-1.09%) |
Jun 22, 2005 | 42.01 | 42.01 | 41.59 | 41.84 | 441,052 | -0.14(-0.34%) |
Jun 21, 2005 | 41.68 | 42.06 | 41.64 | 41.98 | 688,325 | +0.22(+0.54%) |
Jun 20, 2005 | 41.59 | 41.83 | 41.46 | 41.76 | 506,567 | +0.10(+0.24%) |
Jun 17, 2005 | 41.09 | 41.71 | 41.09 | 41.66 | 852,292 | +0.61(+1.48%) |
Jun 16, 2005 | 41.07 | 41.10 | 40.85 | 41.05 | 334,546 | +0.09(+0.22%) |
Jun 15, 2005 | 41.24 | 41.29 | 40.77 | 40.96 | 385,875 | -0.20(-0.48%) |
Jun 14, 2005 | 40.78 | 41.28 | 40.67 | 41.16 | 656,469 | +0.33(+0.81%) |
Jun 13, 2005 | 40.51 | 40.94 | 40.44 | 40.83 | 308,340 | +0.23(+0.57%) |
Jun 10, 2005 | 41.00 | 41.06 | 40.58 | 40.60 | 335,748 | -0.37(-0.91%) |
Jun 09, 2005 | 40.65 | 41.07 | 40.50 | 40.97 | 559,820 | +0.33(+0.82%) |
Jun 08, 2005 | 41.34 | 41.45 | 40.08 | 40.64 | 853,374 | -0.66(-1.59%) |
Jun 07, 2005 | 40.80 | 41.67 | 40.65 | 41.29 | 1,248,627 | +0.70(+1.72%) |
Jun 06, 2005 | 40.36 | 40.76 | 40.22 | 40.60 | 578,453 | +0.08(+0.21%) |
Jun 03, 2005 | 40.25 | 40.70 | 40.25 | 40.51 | 929,708 | +0.32(+0.79%) |
Jun 02, 2005 | 40.22 | 40.29 | 39.85 | 40.20 | 648,175 | -0.11(-0.27%) |
Jun 01, 2005 | 40.26 | 40.57 | 40.14 | 40.30 | 609,828 | +0.00(+0.00%) |
May 31, 2005 | 40.43 | 40.58 | 40.23 | 40.30 | 754,802 | -0.19(-0.47%) |
May 27, 2005 | 40.63 | 40.68 | 40.39 | 40.50 | 639,880 | -0.27(-0.65%) |
May 26, 2005 | 41.14 | 41.18 | 40.57 | 40.76 | 686,282 | -0.25(-0.61%) |
May 25, 2005 | 41.29 | 41.34 | 40.83 | 41.01 | 380,226 | -0.44(-1.06%) |
May 24, 2005 | 41.70 | 41.77 | 41.35 | 41.45 | 647,333 | -0.17(-0.40%) |
May 23, 2005 | 41.53 | 41.86 | 41.30 | 41.62 | 663,922 | +0.02(+0.04%) |
May 20, 2005 | 41.55 | 41.64 | 41.32 | 41.60 | 674,381 | +0.22(+0.52%) |
May 19, 2005 | 41.23 | 41.53 | 41.18 | 41.39 | 391,646 | +0.02(+0.06%) |
May 18, 2005 | 41.54 | 41.69 | 41.13 | 41.36 | 488,896 | -0.17(-0.42%) |
May 17, 2005 | 41.34 | 41.56 | 41.01 | 41.54 | 474,350 | +0.06(+0.14%) |
May 16, 2005 | 40.46 | 41.48 | 40.39 | 41.48 | 552,247 | +0.95(+2.34%) |
May 13, 2005 | 41.26 | 41.33 | 40.15 | 40.53 | 706,838 | -0.67(-1.64%) |
May 12, 2005 | 42.05 | 42.30 | 41.19 | 41.20 | 649,858 | -0.77(-1.82%) |
May 11, 2005 | 42.03 | 42.16 | 41.54 | 41.97 | 630,264 | -0.15(-0.36%) |
May 10, 2005 | 42.09 | 42.35 | 41.91 | 42.12 | 436,003 | -0.10(-0.24%) |
May 09, 2005 | 42.13 | 42.25 | 41.88 | 42.22 | 814,907 | +0.05(+0.12%) |
May 06, 2005 | 42.51 | 42.63 | 42.17 | 42.17 | 869,963 | -0.34(-0.80%) |
May 05, 2005 | 42.26 | 42.63 | 42.02 | 42.51 | 1,182,150 | +0.25(+0.59%) |
May 04, 2005 | 40.84 | 42.31 | 40.84 | 42.26 | 1,347,560 | +1.48(+3.63%) |
May 03, 2005 | 40.72 | 41.00 | 40.52 | 40.78 | 532,773 | -0.10(-0.24%) |
May 02, 2005 | 41.11 | 41.44 | 40.79 | 40.88 | 585,305 | -0.30(-0.73%) |
Apr 29, 2005 | 40.59 | 41.39 | 40.50 | 41.18 | 644,208 | +0.60(+1.48%) |
Apr 28, 2005 | 40.77 | 40.94 | 40.44 | 40.58 | 699,986 | -0.38(-0.93%) |
Apr 27, 2005 | 40.45 | 41.17 | 40.22 | 40.96 | 582,901 | +0.52(+1.28%) |
Apr 26, 2005 | 40.76 | 40.96 | 40.38 | 40.45 | 532,893 | -0.57(-1.38%) |
Apr 25, 2005 | 40.70 | 41.27 | 40.65 | 41.01 | 912,398 | +0.41(+1.00%) |
Apr 22, 2005 | 40.75 | 40.93 | 40.30 | 40.60 | 471,946 | -0.34(-0.83%) |
Apr 21, 2005 | 40.20 | 41.07 | 40.20 | 40.94 | 1,009,888 | +0.74(+1.84%) |
Apr 20, 2005 | 41.47 | 41.47 | 40.15 | 40.20 | 1,311,497 | -0.57(-1.41%) |
Apr 19, 2005 | 39.82 | 40.96 | 39.63 | 40.78 | 1,527,756 | +1.16(+2.92%) |
Apr 18, 2005 | 39.68 | 39.92 | 38.96 | 39.62 | 806,011 | -0.20(-0.50%) |
Apr 15, 2005 | 40.26 | 40.47 | 39.82 | 39.82 | 769,347 | -0.58(-1.44%) |
Apr 14, 2005 | 41.26 | 41.26 | 40.35 | 40.40 | 1,058,093 | -0.95(-2.29%) |
Apr 13, 2005 | 41.19 | 41.56 | 41.17 | 41.35 | 689,888 | -0.01(-0.02%) |
Apr 12, 2005 | 40.97 | 41.51 | 40.81 | 41.36 | 592,397 | +0.32(+0.77%) |
Apr 11, 2005 | 41.08 | 41.18 | 40.88 | 41.04 | 432,036 | -0.12(-0.28%) |
Apr 08, 2005 | 41.09 | 41.34 | 41.01 | 41.16 | 588,911 | -0.13(-0.32%) |
Apr 07, 2005 | 41.11 | 41.44 | 40.91 | 41.29 | 427,348 | +0.17(+0.42%) |
Apr 06, 2005 | 40.80 | 41.33 | 40.63 | 41.12 | 541,668 | +0.32(+0.77%) |
Apr 05, 2005 | 40.35 | 40.84 | 40.20 | 40.80 | 768,746 | +0.45(+1.11%) |
Apr 04, 2005 | 39.98 | 40.39 | 39.74 | 40.35 | 657,792 | +0.37(+0.94%) |